Shore Bancshares Inc (SHBI) Historical Stock Data
16.01 ↓0.07 (-0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHBI is up 0.16% a day on average. There have been 15 days where Shore Bancshares Inc closed green and 15 days where SHBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.03 | 16.01 | ↓$0.02 (-0.12%) | 15.85 | 16.14 | 65.85K |
| 2024-11-19 | 15.90 | 16.08 | ↑$0.18 (1.13%) | 15.10 | 16.12 | 113.23K |
| 2024-11-18 | 16.21 | 16.06 | ↓$0.15 (-0.93%) | 16.03 | 16.34 | 106.99K |
| 2024-11-15 | 16.35 | 16.21 | ↓$0.14 (-0.86%) | 16.10 | 16.50 | 76.26K |
| 2024-11-14 | 16.40 | 16.26 | ↓$0.14 (-0.85%) | 16.11 | 16.40 | 101.68K |
| 2024-11-13 | 16.57 | 16.25 | ↓$0.32 (-1.93%) | 16.24 | 16.63 | 107.44K |
| 2024-11-12 | 16.40 | 16.33 | ↓$0.07 (-0.43%) | 16.32 | 16.55 | 86.61K |
| 2024-11-11 | 16.30 | 16.51 | ↑$0.21 (1.29%) | 16.30 | 16.66 | 98.74K |
| 2024-11-08 | 16.05 | 16.10 | ↑$0.05 (0.31%) | 15.92 | 16.22 | 65.31K |
| 2024-11-07 | 16.37 | 15.91 | ↓$0.46 (-2.81%) | 15.60 | 16.37 | 137.40K |
| 2024-11-06 | 15.72 | 16.43 | ↑$0.71 (4.52%) | 15.67 | 16.61 | 361.32K |
| 2024-11-05 | 14.43 | 14.61 | ↑$0.18 (1.25%) | 14.32 | 14.68 | 121.32K |
| 2024-11-04 | 14.44 | 14.41 | ↓$0.03 (-0.21%) | 14.19 | 14.49 | 37.82K |
| 2024-11-01 | 14.65 | 14.45 | ↓$0.20 (-1.37%) | 14.38 | 14.74 | 97.91K |
| 2024-10-31 | 14.70 | 14.54 | ↓$0.16 (-1.09%) | 14.54 | 14.76 | 53.93K |
| 2024-10-30 | 14.59 | 14.64 | ↑$0.05 (0.34%) | 14.59 | 15.02 | 84.86K |
| 2024-10-29 | 14.62 | 14.61 | ↓$0.01 (-0.07%) | 14.55 | 14.74 | 72.70K |
| 2024-10-28 | 14.48 | 14.74 | ↑$0.26 (1.80%) | 14.48 | 15.01 | 138.39K |
| 2024-10-25 | 14.44 | 14.34 | ↓$0.10 (-0.69%) | 14.17 | 14.47 | 55.78K |
| 2024-10-24 | 14.44 | 14.44 | ↑$0.00 (0.00%) | 14.25 | 14.52 | 132.23K |
| 2024-10-23 | 14.20 | 14.44 | ↑$0.24 (1.69%) | 14.20 | 14.44 | 48.77K |
| 2024-10-22 | 14.10 | 14.31 | ↑$0.21 (1.49%) | 14.01 | 14.31 | 56.23K |
| 2024-10-21 | 14.54 | 14.10 | ↓$0.44 (-3.03%) | 14.08 | 14.54 | 68.05K |
| 2024-10-18 | 14.70 | 14.54 | ↓$0.16 (-1.09%) | 14.50 | 14.70 | 83.51K |
| 2024-10-17 | 14.50 | 14.70 | ↑$0.20 (1.38%) | 14.45 | 14.74 | 223.69K |
| 2024-10-16 | 14.34 | 14.52 | ↑$0.18 (1.26%) | 14.32 | 14.59 | 92.45K |
| 2024-10-15 | 14.05 | 14.34 | ↑$0.29 (2.06%) | 14.00 | 14.54 | 105.69K |
| 2024-10-14 | 13.86 | 14.04 | ↑$0.18 (1.30%) | 13.75 | 14.16 | 56.35K |
| 2024-10-11 | 13.96 | 13.86 | ↓$0.10 (-0.72%) | 13.76 | 14.01 | 60.58K |
| 2024-10-10 | 13.30 | 13.45 | ↑$0.15 (1.13%) | 13.21 | 13.45 | 47.21K |
Create an account or log in to view more rows.
$SHBI go to the bathroom
come back to green! I like it!
$SHBI the price is wrong
$SHBI I’ll be buying more if this dips!
$SHBI Yolo
$SHBI watch for another rejection up here
$SHBI lmao wtf was that
$SHBI gonna take my L with this one
$SHBI is anyone really buying this shit
$SHBI just waiting ….
$SHBI We will not sell!