SHBI - Shore Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 06, 2020------
Apr 03, 20209.069.068.488.598.5919,500
Apr 02, 20208.659.478.559.479.4723,800
Apr 01, 20209.8110.788.709.079.0749,100
Mar 31, 202010.3510.8510.0310.8510.8548,800
Mar 30, 202010.0410.909.7410.5710.5724,800
Mar 27, 20209.4710.599.479.799.7955,500
Mar 26, 20209.5010.569.3810.5110.5139,900
Mar 25, 20208.939.838.939.169.1616,300
Mar 24, 20208.569.268.189.109.1032,400
Mar 23, 20209.379.377.637.797.7948,500
Mar 20, 20208.9410.298.539.159.1555,700
Mar 19, 20209.539.538.089.149.1453,800
Mar 18, 202012.8813.159.159.229.2228,300
Mar 17, 202011.5315.0010.2314.3714.3737,300
Mar 16, 202010.1711.539.3210.6310.6337,800
Mar 13, 20209.3312.049.3211.2211.2229,600
Mar 12, 202011.0811.128.569.969.9644,300
Mar 11, 202012.9012.9011.2211.2711.2717,100
Mar 10, 202014.2414.6812.7313.1213.1221,500
Mar 09, 202013.6614.3313.5214.0014.0027,200
Mar 06, 202014.2715.0913.7615.0915.0925,400
Mar 05, 202014.9315.2114.2514.5014.5025,100
Mar 04, 202015.0015.6914.6015.1415.1442,200
Mar 03, 202015.3815.3814.7214.8414.8424,300
Mar 02, 202015.5815.6115.0515.5015.5024,400
Feb 28, 202015.2215.5615.0015.5615.5639,700
Feb 27, 202015.4315.8115.2515.5015.5031,600
Feb 26, 202015.8315.8315.5515.6115.6128,600
Feb 25, 202015.8915.9015.5015.6015.6015,900
Feb 24, 202015.8516.0015.7015.8015.8017,900
Feb 21, 202016.1916.1916.0016.0016.0016,600
Feb 20, 202015.9116.1715.9116.0916.0914,400
Feb 19, 202016.1316.1315.8915.8915.8910,300
Feb 19, 20200.12 Dividend
Feb 18, 202016.1716.2016.0016.1516.0313,400
Feb 14, 202016.2516.2616.1116.1516.039,800
Feb 13, 202016.2216.2816.1416.2616.1411,700
Feb 12, 202016.3216.3216.2016.2316.1113,100
Feb 11, 202016.3216.4016.2316.2316.1110,900
Feb 10, 202016.2516.3016.1916.3016.1810,800
Feb 07, 202016.3316.3316.2316.2516.138,200
Feb 06, 202016.4416.5116.2216.3216.2019,900
Feb 05, 202016.3116.5116.3116.3816.2622,300
Feb 04, 202016.3816.3816.2216.2316.1113,600
Feb 03, 202016.2316.3316.1516.2516.1323,500
Jan 31, 202016.0716.7916.0516.2516.1333,700
Jan 30, 202016.0016.2115.9016.2116.0918,700
Jan 29, 202016.0816.2916.0216.1516.038,500
Jan 28, 202016.2016.2516.0716.2316.1110,900
Jan 27, 202016.1816.3816.1816.1816.0610,000
Jan 24, 202016.2216.3516.2016.2816.1611,400
Jan 23, 202016.1816.3916.1016.3116.1930,200
Jan 22, 202016.1816.4716.1816.3516.2312,200
Jan 21, 202015.6216.4715.6216.3616.2411,400
Jan 17, 202016.7316.7416.2516.3916.2721,000
Jan 16, 202016.6916.7516.4716.6116.499,700
Jan 15, 202016.5616.8116.4616.5616.446,200
Jan 14, 202016.8016.8816.5116.6316.5114,400
Jan 13, 202016.4316.9416.2216.9416.8117,400
Jan 10, 202016.4716.5316.3216.5016.3825,400
Jan 09, 202016.4316.6116.4316.5316.4110,300
Jan 08, 202016.4016.5016.3816.4016.287,200
Jan 07, 202016.5416.5716.3116.3116.1910,100
Jan 06, 202016.7816.9416.5916.5916.479,300
Jan 03, 202016.9816.9816.7216.8816.7512,800
Jan 02, 202017.5617.5617.0517.0516.9210,200
Dec 31, 201917.0617.4717.0617.3617.239,000
Dec 30, 201917.5717.5717.2417.2817.154,900
Dec 27, 201917.4417.5917.3217.3417.216,200
Dec 26, 201917.4017.5717.2217.4517.329,600
Dec 24, 201916.9717.1516.9717.1517.023,700
Dec 23, 201917.1217.2517.0517.1517.0216,200
Dec 20, 201917.1617.4917.0217.2417.1146,700
Dec 19, 201917.5117.5517.1617.1617.036,500
Dec 18, 201917.8317.8317.3517.3517.2213,700
Dec 17, 201917.5417.9017.4917.7017.5713,900
Dec 16, 201917.7217.7917.5017.6617.5314,000
Dec 13, 201917.2817.8816.9517.7217.5931,300
Dec 12, 201917.1317.2716.6117.0616.937,000
Dec 11, 201916.9117.0916.7616.9216.794,700
Dec 10, 201916.7716.8916.7616.8916.763,700
Dec 09, 201916.9716.9716.7516.7816.666,600
Dec 06, 201916.8017.1416.7216.8216.7015,700
Dec 05, 201916.6416.6616.5916.6116.495,500
Dec 04, 201916.4916.7616.4716.5916.478,100
Dec 03, 201916.2716.4816.2716.4516.337,900
Dec 02, 201916.9216.9216.5416.6016.4810,700
Nov 29, 201917.1217.1216.6816.7416.628,100
Nov 27, 201917.4617.4616.9016.9916.8610,100
Nov 26, 201916.9817.7516.7117.3317.2028,400
Nov 25, 201916.2516.9316.2516.9016.7714,700
Nov 22, 201916.3516.4016.2216.3016.187,400
Nov 21, 201916.4416.4416.2116.2216.1013,800
Nov 20, 201916.4816.5016.2816.3316.2127,200
Nov 19, 201916.4516.5016.3616.3916.2743,300
Nov 18, 201916.3116.4816.2516.4116.2957,800
Nov 15, 201916.3916.4716.3216.4016.2812,700
Nov 14, 201916.0616.3716.0616.2816.1625,000
Nov 14, 20190.12 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...