Shore Bancshares Inc (SHBI) Historical Stock Data
10.65 ↑0.07 (0.66%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SHBI is down -0.32% a day on average. There have been 10 days where Shore Bancshares Inc closed green and 20 days where SHBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 10.66 | 10.65 | ↓$0.01 (-0.09%) | 10.64 | 10.81 | 73.65K |
| 2024-04-22 | 10.52 | 10.58 | ↑$0.06 (0.57%) | 10.51 | 10.65 | 76.48K |
| 2024-04-19 | 10.12 | 10.43 | ↑$0.31 (3.06%) | 10.12 | 10.50 | 164.96K |
| 2024-04-18 | 10.09 | 10.16 | ↑$0.07 (0.69%) | 10.09 | 10.19 | 86.98K |
| 2024-04-17 | 10.29 | 10.08 | ↓$0.21 (-2.04%) | 10.06 | 10.35 | 59.99K |
| 2024-04-16 | 10.31 | 10.17 | ↓$0.14 (-1.36%) | 10.15 | 10.31 | 68.83K |
| 2024-04-15 | 10.38 | 10.31 | ↓$0.07 (-0.67%) | 10.22 | 10.63 | 36.28K |
| 2024-04-12 | 10.27 | 10.36 | ↑$0.09 (0.88%) | 10.23 | 10.51 | 36.52K |
| 2024-04-11 | 10.49 | 10.34 | ↓$0.15 (-1.43%) | 10.26 | 10.49 | 64.53K |
| 2024-04-10 | 10.80 | 10.40 | ↓$0.40 (-3.70%) | 10.26 | 10.80 | 114.99K |
| 2024-04-09 | 11.06 | 11.01 | ↓$0.05 (-0.45%) | 10.93 | 11.11 | 39.65K |
| 2024-04-08 | 11.04 | 10.96 | ↓$0.08 (-0.72%) | 10.93 | 11.06 | 40.46K |
| 2024-04-05 | 10.92 | 10.90 | ↓$0.02 (-0.18%) | 10.77 | 11.04 | 76.80K |
| 2024-04-04 | 11.07 | 10.95 | ↓$0.12 (-1.08%) | 10.92 | 11.20 | 64.15K |
| 2024-04-03 | 10.93 | 10.90 | ↓$0.03 (-0.27%) | 10.87 | 11.01 | 45.90K |
| 2024-04-02 | 11.00 | 10.92 | ↓$0.08 (-0.73%) | 10.70 | 11.14 | 167.17K |
| 2024-04-01 | 11.48 | 11.09 | ↓$0.39 (-3.40%) | 11.09 | 11.90 | 61.58K |
| 2024-03-28 | 11.38 | 11.50 | ↑$0.12 (1.05%) | 11.26 | 11.64 | 81.39K |
| 2024-03-27 | 11.11 | 11.40 | ↑$0.29 (2.61%) | 11.11 | 11.41 | 109.76K |
| 2024-03-26 | 11.29 | 11.10 | ↓$0.19 (-1.68%) | 11.06 | 11.29 | 66.77K |
| 2024-03-25 | 11.21 | 11.17 | ↓$0.04 (-0.36%) | 11.07 | 11.44 | 42.02K |
| 2024-03-22 | 11.39 | 11.15 | ↓$0.24 (-2.11%) | 11.11 | 11.51 | 48.57K |
| 2024-03-21 | 11.30 | 11.37 | ↑$0.07 (0.62%) | 11.22 | 11.45 | 76.32K |
| 2024-03-20 | 10.65 | 11.21 | ↑$0.56 (5.26%) | 10.65 | 11.29 | 86.59K |
| 2024-03-19 | 10.73 | 10.73 | ↑$0.00 (0.00%) | 10.68 | 10.85 | 45.45K |
| 2024-03-18 | 10.78 | 10.71 | ↓$0.07 (-0.65%) | 10.56 | 10.84 | 107.45K |
| 2024-03-15 | 10.85 | 10.78 | ↓$0.07 (-0.65%) | 10.74 | 11.09 | 246.36K |
| 2024-03-14 | 11.14 | 10.88 | ↓$0.26 (-2.33%) | 10.84 | 11.42 | 87.54K |
| 2024-03-13 | 11.17 | 11.23 | ↑$0.06 (0.54%) | 11.15 | 11.53 | 58.89K |
| 2024-03-12 | 11.34 | 11.23 | ↓$0.11 (-0.97%) | 11.18 | 11.52 | 51.99K |
Create an account or log in to view more rows.
$SHBI just waiting ….
$SHBI We will not sell!
$SHBI let’s gooooo
$SHBI adding next Friday
$SHBI gap it slap it ask it !
$SHBI I’ll be buying more if this dips!
$SHBI Move up
let's buy
$SHBI buy
$SHBI CHUG CHUG CHUG
$SHBI This is just getting warmed up.