Shore Bancshares, Inc. (SHBI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

11.46

+0.09

(+0.79%)

At close: 04:00PM EDT

11.46

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

02 July 2023 - 02 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 July 2024	11.38	11.49	11.33	11.46	11.46	47,614
01 July 2024	11.46	11.51	11.27	11.37	11.37	74,100
28 June 2024	11.13	11.55	11.09	11.45	11.45	551,700
27 June 2024	10.77	11.00	10.74	11.00	11.00	46,900
26 June 2024	10.39	10.86	10.39	10.78	10.78	198,900
25 June 2024	10.53	10.67	10.39	10.50	10.50	116,000
24 June 2024	10.48	10.68	10.47	10.55	10.55	259,800
21 June 2024	10.55	10.79	10.48	10.50	10.50	176,200
20 June 2024	10.59	10.83	10.59	10.62	10.62	54,200
18 June 2024	10.70	10.76	10.64	10.67	10.67	63,400
17 June 2024	10.48	10.67	10.36	10.65	10.65	61,100
14 June 2024	10.54	10.58	10.44	10.49	10.49	45,700
13 June 2024	10.88	10.93	10.63	10.67	10.67	31,500
12 June 2024	10.96	11.10	10.82	10.89	10.89	133,100
11 June 2024	10.61	10.67	10.54	10.59	10.59	152,700
10 June 2024	10.76	10.89	10.61	10.68	10.68	43,000
07 June 2024	10.85	10.94	10.82	10.83	10.83	37,400
06 June 2024	10.84	10.95	10.84	10.92	10.92	32,900
05 June 2024	10.96	11.04	10.87	10.88	10.88	51,700
04 June 2024	10.96	11.11	10.80	10.90	10.90	86,200
03 June 2024	11.43	11.43	11.02	11.03	11.03	60,700
31 May 2024	11.33	11.40	11.26	11.31	11.31	55,600
30 May 2024	11.16	11.29	11.02	11.19	11.19	43,000
29 May 2024	11.11	11.45	10.94	10.96	10.96	77,400
28 May 2024	11.27	11.68	11.12	11.17	11.17	78,000
24 May 2024	11.23	11.35	11.23	11.29	11.29	57,500
23 May 2024	11.51	11.53	11.25	11.27	11.27	143,500
22 May 2024	11.58	11.64	11.43	11.53	11.53	60,100
21 May 2024	11.55	11.64	11.54	11.59	11.59	37,000
20 May 2024	11.64	11.84	11.57	11.57	11.57	55,400
17 May 2024	11.46	11.80	11.41	11.67	11.67	64,000
16 May 2024	11.16	11.40	11.12	11.37	11.37	56,800
15 May 2024	11.07	11.20	11.06	11.15	11.15	39,800
15 May 2024	0.12 Dividend
14 May 2024	11.23	11.32	11.06	11.08	10.96	50,000
13 May 2024	11.27	11.35	11.05	11.09	10.97	107,600
10 May 2024	11.25	11.28	11.10	11.21	11.09	63,700
09 May 2024	11.16	11.25	11.16	11.17	11.05	79,000
08 May 2024	11.01	11.18	11.01	11.16	11.04	50,100
07 May 2024	11.29	11.32	11.10	11.10	10.98	79,300
06 May 2024	11.21	11.31	11.11	11.15	11.03	61,400
03 May 2024	10.75	11.29	10.75	11.21	11.09	78,600
02 May 2024	10.64	10.72	10.59	10.70	10.58	162,600
01 May 2024	10.31	10.71	10.31	10.55	10.44	89,200
30 Apr 2024	10.36	10.45	10.31	10.35	10.24	48,700
29 Apr 2024	10.55	10.63	10.41	10.43	10.32	49,500
26 Apr 2024	10.68	10.68	10.48	10.53	10.42	49,800
25 Apr 2024	10.51	10.65	10.42	10.58	10.47	83,800
24 Apr 2024	10.55	10.79	10.55	10.67	10.55	90,400
23 Apr 2024	10.66	10.81	10.64	10.65	10.53	73,700
22 Apr 2024	10.52	10.65	10.51	10.58	10.47	76,500
19 Apr 2024	10.12	10.50	10.12	10.43	10.32	165,000
18 Apr 2024	10.09	10.19	10.09	10.16	10.05	87,000
17 Apr 2024	10.29	10.35	10.06	10.08	9.97	60,000
16 Apr 2024	10.31	10.31	10.15	10.17	10.06	68,800
15 Apr 2024	10.38	10.63	10.22	10.31	10.20	36,300
12 Apr 2024	10.27	10.51	10.23	10.36	10.25	36,500
11 Apr 2024	10.49	10.49	10.26	10.34	10.23	64,500
10 Apr 2024	10.80	10.80	10.26	10.40	10.29	115,000
09 Apr 2024	11.06	11.11	10.93	11.01	10.89	39,600
08 Apr 2024	11.04	11.06	10.93	10.96	10.84	40,500
05 Apr 2024	10.92	11.04	10.77	10.90	10.78	76,800
04 Apr 2024	11.07	11.20	10.92	10.95	10.83	64,100
03 Apr 2024	10.93	11.01	10.87	10.90	10.78	45,900
02 Apr 2024	11.00	11.14	10.70	10.92	10.80	167,200
01 Apr 2024	11.48	11.90	11.09	11.09	10.97	61,600
28 Mar 2024	11.38	11.64	11.26	11.50	11.38	81,400
27 Mar 2024	11.11	11.41	11.11	11.40	11.28	109,800
26 Mar 2024	11.29	11.29	11.06	11.10	10.98	66,800
25 Mar 2024	11.21	11.44	11.07	11.17	11.05	42,000
22 Mar 2024	11.39	11.51	11.11	11.15	11.03	48,600
21 Mar 2024	11.30	11.45	11.22	11.37	11.25	76,300
20 Mar 2024	10.65	11.29	10.65	11.21	11.09	86,600
19 Mar 2024	10.73	10.85	10.68	10.73	10.61	45,500
18 Mar 2024	10.78	10.84	10.56	10.71	10.59	107,400
15 Mar 2024	10.85	11.09	10.74	10.78	10.66	246,400
14 Mar 2024	11.14	11.42	10.84	10.88	10.76	87,500
13 Mar 2024	11.17	11.53	11.15	11.23	11.11	58,900
12 Mar 2024	11.34	11.52	11.18	11.23	11.11	52,000
11 Mar 2024	11.26	11.46	11.26	11.36	11.24	39,800
08 Mar 2024	11.52	11.65	11.30	11.33	11.21	44,300
07 Mar 2024	11.51	11.73	11.26	11.32	11.20	40,300
06 Mar 2024	11.47	11.61	11.17	11.34	11.22	89,000
05 Mar 2024	11.04	11.56	11.04	11.45	11.33	67,200
04 Mar 2024	11.25	11.34	11.08	11.11	10.99	33,200
01 Mar 2024	11.28	11.50	11.05	11.20	11.08	98,500
29 Feb 2024	11.54	11.61	11.25	11.36	11.24	114,700
28 Feb 2024	11.12	11.34	11.12	11.22	11.10	52,300
27 Feb 2024	11.36	11.51	11.21	11.25	11.13	42,700
26 Feb 2024	11.33	11.54	11.16	11.21	11.09	94,300
23 Feb 2024	11.35	11.46	11.18	11.35	11.23	41,900
22 Feb 2024	11.42	11.57	11.17	11.31	11.19	105,100
21 Feb 2024	11.51	11.76	11.40	11.44	11.32	59,200
20 Feb 2024	11.50	11.75	11.49	11.59	11.46	73,300
16 Feb 2024	11.63	11.75	11.41	11.66	11.53	230,500
15 Feb 2024	11.38	11.78	11.38	11.72	11.59	106,700
14 Feb 2024	11.09	11.28	11.01	11.24	11.12	62,000
13 Feb 2024	11.31	11.46	10.91	11.04	10.92	214,100
12 Feb 2024	11.21	11.63	11.21	11.56	11.43	111,300
09 Feb 2024	10.95	11.30	10.91	11.26	11.14	74,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,959.70-32.60(-0.41%)

AUD/USD0.6670+0.0000(+0.01%)

ASX 2007,718.20-32.50(-0.42%)

OIL83.04+0.23(+0.28%)

GOLD2,339.40+6.00(+0.26%)

Bitcoin AUD92,988.19-1,378.04(-1.46%)

Shore Bancshares, Inc. (SHBI)

ALL ORDS
7,959.70
-32.60(-0.41%)

AUD/USD
0.6670
+0.0000(+0.01%)

ASX 200
7,718.20
-32.50(-0.42%)

OIL
83.04
+0.23(+0.28%)

GOLD
2,339.40
+6.00(+0.26%)

Bitcoin AUD
92,988.19
-1,378.04(-1.46%)