UK markets closed

Shore Bancshares, Inc. (SHBI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.21+0.51 (+4.77%)
At close: 04:00PM EDT
11.21 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202410.7511.2810.7511.2111.2176,109
02 May 202410.6410.7210.5910.7010.70162,600
01 May 202410.3110.7110.3110.5510.5589,200
30 Apr 202410.3610.4510.3110.3510.3548,700
29 Apr 202410.5510.6310.4110.4310.4349,500
26 Apr 202410.6810.6810.4810.5310.5349,800
25 Apr 202410.5110.6510.4210.5810.5883,800
24 Apr 202410.5510.7910.5510.6710.6790,400
23 Apr 202410.6610.8110.6410.6510.6573,700
22 Apr 202410.5210.6510.5110.5810.5876,500
19 Apr 202410.1210.5010.1210.4310.43165,000
18 Apr 202410.0910.1910.0910.1610.1687,000
17 Apr 202410.2910.3510.0610.0810.0860,000
16 Apr 202410.3110.3110.1510.1710.1768,800
15 Apr 202410.3810.6310.2210.3110.3136,300
12 Apr 202410.2710.5110.2310.3610.3636,500
11 Apr 202410.4910.4910.2610.3410.3464,500
10 Apr 202410.8010.8010.2610.4010.40115,000
09 Apr 202411.0611.1110.9311.0111.0139,600
08 Apr 202411.0411.0610.9310.9610.9640,500
05 Apr 202410.9211.0410.7710.9010.9076,800
04 Apr 202411.0711.2010.9210.9510.9564,100
03 Apr 202410.9311.0110.8710.9010.9045,900
02 Apr 202411.0011.1410.7010.9210.92167,200
01 Apr 202411.4811.9011.0911.0911.0961,600
28 Mar 202411.3811.6411.2611.5011.5081,400
27 Mar 202411.1111.4111.1111.4011.40109,800
26 Mar 202411.2911.2911.0611.1011.1066,800
25 Mar 202411.2111.4411.0711.1711.1742,000
22 Mar 202411.3911.5111.1111.1511.1548,600
21 Mar 202411.3011.4511.2211.3711.3776,300
20 Mar 202410.6511.2910.6511.2111.2186,600
19 Mar 202410.7310.8510.6810.7310.7345,500
18 Mar 202410.7810.8410.5610.7110.71107,400
15 Mar 202410.8511.0910.7410.7810.78246,400
14 Mar 202411.1411.4210.8410.8810.8887,500
13 Mar 202411.1711.5311.1511.2311.2358,900
12 Mar 202411.3411.5211.1811.2311.2352,000
11 Mar 202411.2611.4611.2611.3611.3639,800
08 Mar 202411.5211.6511.3011.3311.3344,300
07 Mar 202411.5111.7311.2611.3211.3240,300
06 Mar 202411.4711.6111.1711.3411.3489,000
05 Mar 202411.0411.5611.0411.4511.4567,200
04 Mar 202411.2511.3411.0811.1111.1133,200
01 Mar 202411.2811.5011.0511.2011.2098,500
29 Feb 202411.5411.6111.2511.3611.36114,700
28 Feb 202411.1211.3411.1211.2211.2252,300
27 Feb 202411.3611.5111.2111.2511.2542,700
26 Feb 202411.3311.5411.1611.2111.2194,300
23 Feb 202411.3511.4611.1811.3511.3541,900
22 Feb 202411.4211.5711.1711.3111.31105,100
21 Feb 202411.5111.7611.4011.4411.4459,200
20 Feb 202411.5011.7511.4911.5911.5973,300
16 Feb 202411.6311.7511.4111.6611.66230,500
15 Feb 202411.3811.7811.3811.7211.72106,700
14 Feb 202411.0911.2811.0111.2411.2462,000
13 Feb 202411.3111.4610.9111.0411.04214,100
12 Feb 202411.2111.6311.2111.5611.56111,300
09 Feb 202410.9511.3010.9111.2611.2674,100
09 Feb 20240.12 Dividend
08 Feb 202411.0011.2310.9211.0510.93124,100
07 Feb 202411.1712.2810.8611.0210.90187,400
06 Feb 202411.1611.3411.0511.1010.9893,700
05 Feb 202411.4011.4010.9711.1010.98226,700
02 Feb 202411.8812.0311.5511.5611.4386,500
01 Feb 202412.9913.3211.8212.1412.01129,300
31 Jan 202413.4213.6512.9212.9412.8070,000
30 Jan 202413.7713.9013.5013.6813.5359,600
29 Jan 202413.7013.8413.5613.8313.6844,700
26 Jan 202413.7413.8713.6813.7613.6131,500
25 Jan 202413.8613.8613.5013.5913.4456,900
24 Jan 202413.6213.7413.3713.5513.4028,800
23 Jan 202413.6313.6313.3613.3813.2352,700
22 Jan 202413.2913.4913.0413.4813.3350,000
19 Jan 202413.1213.2012.8713.1112.9743,700
18 Jan 202412.9313.4012.7912.9812.8429,500
17 Jan 202412.5012.8812.5012.8712.7353,200
16 Jan 202412.8813.0512.6512.7012.5642,700
12 Jan 202413.2813.4312.9412.9812.8446,000
11 Jan 202413.2013.3512.9713.1413.0057,700
10 Jan 202413.2913.4113.1513.3313.1939,700
09 Jan 202413.4313.5413.3113.3613.2159,500
08 Jan 202413.6413.6813.5013.6113.4634,700
05 Jan 202413.4513.8013.4213.6413.49206,800
04 Jan 202413.4413.7013.4413.5613.4167,200
03 Jan 202414.0414.0413.3913.4313.2889,800
02 Jan 202414.2014.3814.0614.1013.9561,900
29 Dec 202314.3514.4414.2114.2514.1086,500
28 Dec 202314.3814.5114.3514.4014.2445,400
27 Dec 202314.3514.5014.2014.4114.2551,900
26 Dec 202314.1714.3314.1714.2714.1254,600
22 Dec 202314.0614.3214.0614.1914.0463,400
21 Dec 202314.0514.1013.8913.9813.8352,800
20 Dec 202313.9814.4313.8913.9013.7584,900
19 Dec 202313.8314.1013.8313.9913.8497,600
18 Dec 202314.0314.0413.7813.8313.6857,500
15 Dec 202314.0814.0813.7613.9513.80303,100
14 Dec 202314.0514.4313.8813.9513.80128,100
13 Dec 202312.9713.8212.8813.8013.65306,400
12 Dec 202312.9912.9912.8012.8612.7238,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...