U.S. Markets closed

Shore Bancshares, Inc. (SHBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.52+0.01 (+0.06%)
At close: 4:00PM EDT
16.52 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 202116.4516.6416.4516.5216.5263,810
Jun 22, 202116.6616.6816.3816.5116.5149,300
Jun 21, 202116.5416.8616.4516.5616.5664,900
Jun 18, 202116.7516.8116.2516.3616.3685,900
Jun 17, 202117.5417.5416.7816.9016.9057,700
Jun 16, 202117.2517.5217.1317.3617.3648,200
Jun 15, 202117.2517.4817.1217.3617.3640,700
Jun 14, 202117.3017.5217.1817.2517.2535,100
Jun 11, 202117.2717.4917.1517.4617.4626,900
Jun 10, 202117.4117.5117.3217.4117.4135,400
Jun 09, 202117.2317.5017.1817.3917.3941,300
Jun 08, 202117.6017.6817.2617.4717.4730,700
Jun 07, 202117.6217.6217.3617.4017.4054,400
Jun 04, 202117.6417.6517.3417.4817.4825,900
Jun 03, 202117.2717.7317.2717.6517.6537,600
Jun 02, 202117.2617.7117.1017.4517.4580,500
Jun 01, 202117.3717.4417.1717.3717.3734,500
May 28, 202117.0017.2916.7417.1917.1936,800
May 27, 202117.0017.0916.8416.9616.9623,800
May 26, 202116.7616.8916.7216.8016.8022,900
May 25, 202117.0317.0516.7216.7216.7244,100
May 24, 202117.0917.0916.9116.9516.9518,600
May 21, 202117.0417.1316.9017.0217.0220,300
May 20, 202116.5916.9216.4316.8716.8728,700
May 19, 202116.6816.8116.2516.7416.7445,800
May 18, 202117.0117.0916.8016.8216.8229,800
May 17, 202117.0017.0816.8516.9516.9517,600
May 14, 202116.7517.1616.7217.0817.0834,700
May 13, 202116.7017.0716.6816.9716.9733,800
May 13, 20210.12 Dividend
May 12, 202116.8417.1216.6516.7016.5860,700
May 11, 202116.3416.8916.3416.7516.6330,800
May 10, 202116.8816.8816.5716.5716.4535,500
May 07, 202116.6016.9016.4616.7216.6025,300
May 06, 202116.4216.8216.4216.7816.6626,000
May 05, 202116.7716.9016.3916.8016.6868,100
May 04, 202116.8916.8916.5016.6616.5428,800
May 03, 202117.0517.1616.5916.9116.7936,400
Apr 30, 202116.5316.9716.4516.8416.7261,400
Apr 29, 202116.8016.8516.6016.7516.6356,700
Apr 28, 202116.1216.7516.1216.6716.5596,500
Apr 27, 202116.3116.3416.1316.2016.0836,200
Apr 26, 202116.6916.8016.2916.3516.2338,100
Apr 23, 202116.2316.7116.1616.6116.4936,000
Apr 22, 202116.5716.5716.1016.1015.9827,100
Apr 21, 202116.1916.6516.1416.4816.3634,700
Apr 20, 202116.5116.6316.1616.2516.1333,000
Apr 19, 202116.7016.7316.4316.6916.5727,800
Apr 16, 202116.8916.8916.7316.7916.6730,100
Apr 15, 202117.1317.1516.8016.8616.7441,800
Apr 14, 202116.8317.1416.8317.0716.9541,800
Apr 13, 202116.9617.0616.7516.9516.8339,400
Apr 12, 202117.1117.1316.8817.0116.8994,100
Apr 09, 202117.0117.0516.7717.0116.8955,800
Apr 08, 202117.0217.0716.8417.0116.8944,400
Apr 07, 202117.5817.5817.0117.0616.9455,500
Apr 06, 202117.9718.0117.5017.5417.4140,300
Apr 05, 202117.3817.9817.2417.9717.84114,400
Apr 01, 202117.0017.3116.8117.2917.1738,900
Mar 31, 202117.2617.4817.0217.0216.9090,900
Mar 30, 202117.1117.6117.0417.2917.1752,300
Mar 29, 202117.3717.6916.9617.0716.9541,400
Mar 26, 202117.5917.5917.2717.5217.3960,100
Mar 25, 202117.0817.4117.0717.3517.2355,400
Mar 24, 202117.0917.6717.0817.1217.0059,500
Mar 23, 202117.0917.2316.7016.9016.7859,200
Mar 22, 202117.5717.5717.0217.2417.1255,600
Mar 19, 202117.5717.7617.2317.6317.50160,100
Mar 18, 202117.7118.1017.5417.6617.5360,300
Mar 17, 202117.1817.6917.1217.6717.5471,700
Mar 16, 202117.3417.5017.0517.1717.0548,800
Mar 15, 202117.8517.9317.0017.3417.2255,900
Mar 12, 202117.9118.0017.4117.9317.8071,200
Mar 11, 202117.4917.9017.0417.8617.7374,900
Mar 10, 202117.0817.4616.8117.4617.3378,100
Mar 09, 202116.4016.7016.2916.6616.54146,700
Mar 08, 202116.2516.5215.7116.4016.28145,800
Mar 05, 202115.5015.8215.1615.7015.59306,100
Mar 04, 202115.5115.5314.8515.3315.22544,300
Mar 03, 202115.6316.6015.6316.2316.1132,900
Mar 02, 202115.4415.9615.3215.6415.5331,400
Mar 01, 202115.6115.6715.3515.4315.3216,700
Feb 26, 202115.2815.3815.1515.3015.1929,600
Feb 25, 202115.4815.4915.0115.4015.2960,600
Feb 24, 202114.7815.5014.7815.5015.3917,700
Feb 23, 202114.7515.1214.5714.7714.6619,600
Feb 22, 202114.4014.7514.4014.7214.6123,400
Feb 19, 202114.3514.6714.3214.4814.3817,600
Feb 18, 202114.5614.6214.3014.3214.2226,100
Feb 17, 202114.8214.9514.6314.6414.5318,700
Feb 16, 202114.6415.0014.4014.9414.8363,800
Feb 12, 202114.4214.5514.3014.4214.3215,900
Feb 11, 202114.7814.7814.3414.4814.3825,800
Feb 11, 20210.12 Dividend
Feb 10, 202114.9314.9314.8014.8014.5724,400
Feb 09, 202114.8214.9914.7914.8114.5833,500
Feb 08, 202114.5914.9914.5814.9814.7518,600
Feb 05, 202114.4414.5814.2514.5814.3624,800
Feb 04, 202113.6914.2513.6614.2514.0314,800
Feb 03, 202113.6113.6613.3513.6413.4317,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...