Shore Bancshares Inc (SHBI) Historical Stock Data
16.01 ↑0.28 (1.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHBI is down -0.37% a day on average. There have been 11 days where Shore Bancshares Inc closed green and 19 days where SHBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.55 | 16.01 | ↑$0.46 (2.96%) | 15.55 | 16.11 | 266.84K |
| 2024-12-19 | 16.10 | 15.73 | ↓$0.37 (-2.30%) | 15.66 | 16.48 | 77.22K |
| 2024-12-18 | 17.03 | 15.91 | ↓$1.12 (-6.58%) | 15.78 | 17.10 | 123.60K |
| 2024-12-17 | 17.11 | 16.88 | ↓$0.23 (-1.34%) | 16.83 | 17.23 | 96.45K |
| 2024-12-16 | 16.97 | 17.13 | ↑$0.16 (0.94%) | 16.87 | 17.18 | 133.14K |
| 2024-12-13 | 17.10 | 16.95 | ↓$0.15 (-0.88%) | 16.87 | 17.17 | 65.73K |
| 2024-12-12 | 17.37 | 17.13 | ↓$0.24 (-1.38%) | 17.07 | 17.39 | 50.70K |
| 2024-12-11 | 17.34 | 17.34 | ↑$0.00 (0.00%) | 17.19 | 17.61 | 161.20K |
| 2024-12-10 | 17.11 | 17.15 | ↑$0.04 (0.23%) | 16.95 | 17.46 | 136.22K |
| 2024-12-09 | 17.15 | 17.10 | ↓$0.05 (-0.29%) | 17.07 | 17.31 | 76.33K |
| 2024-12-06 | 17.16 | 17.14 | ↓$0.02 (-0.12%) | 16.86 | 17.19 | 72.07K |
| 2024-12-05 | 17.39 | 17.09 | ↓$0.30 (-1.73%) | 17.06 | 17.47 | 76.39K |
| 2024-12-04 | 16.83 | 17.43 | ↑$0.60 (3.57%) | 16.83 | 17.49 | 202.91K |
| 2024-12-03 | 16.61 | 16.59 | ↓$0.02 (-0.12%) | 16.49 | 16.76 | 75.94K |
| 2024-12-02 | 16.47 | 16.63 | ↑$0.16 (0.97%) | 16.27 | 16.79 | 73.03K |
| 2024-11-29 | 16.61 | 16.45 | ↓$0.16 (-0.96%) | 16.33 | 16.73 | 78.14K |
| 2024-11-27 | 16.64 | 16.44 | ↓$0.20 (-1.20%) | 16.40 | 16.72 | 72.19K |
| 2024-11-26 | 16.69 | 16.48 | ↓$0.21 (-1.26%) | 16.44 | 16.72 | 85.15K |
| 2024-11-25 | 16.77 | 16.63 | ↓$0.14 (-0.83%) | 16.63 | 17.03 | 103.44K |
| 2024-11-22 | 16.27 | 16.55 | ↑$0.28 (1.72%) | 16.17 | 16.57 | 83.29K |
| 2024-11-21 | 16.17 | 16.17 | ↑$0.00 (0.00%) | 16.08 | 16.43 | 53.48K |
| 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 |
Create an account or log in to view more rows.
$SHBI buying a share monday LFG
$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 ….