Shore Bancshares Inc (SHBI) Historical Stock Data
20.17 ↓0.22 (-1.08%)
As of Market Close on August 17th, 2022.
Historical Data
In the past 30 trading days, SHBI is up 0.21% a day on average. There have been 20 days where Shore Bancshares Inc closed green and 10 days where SHBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 20.30 | 20.17 | ↓$0.13 (-0.64%) | 20.17 | 20.39 | 31.83K |
| 2022-08-16 | 20.27 | 20.39 | ↑$0.12 (0.59%) | 20.26 | 20.50 | 31.22K |
| 2022-08-15 | 19.97 | 20.27 | ↑$0.30 (1.50%) | 19.95 | 20.27 | 38.47K |
| 2022-08-12 | 19.81 | 20.02 | ↑$0.21 (1.06%) | 19.81 | 20.15 | 38.65K |
| 2022-08-11 | 19.68 | 19.73 | ↑$0.05 (0.25%) | 19.61 | 19.78 | 30.33K |
| 2022-08-10 | 19.68 | 19.61 | ↓$0.07 (-0.36%) | 19.51 | 19.76 | 48.94K |
| 2022-08-09 | 19.52 | 19.52 | ↑$0.00 (0.00%) | 19.35 | 19.53 | 30.96K |
| 2022-08-08 | 19.56 | 19.45 | ↓$0.11 (-0.56%) | 19.41 | 19.60 | 40.64K |
| 2022-08-05 | 19.52 | 19.55 | ↑$0.03 (0.15%) | 19.39 | 19.60 | 36.29K |
| 2022-08-04 | 19.51 | 19.52 | ↑$0.01 (0.05%) | 19.33 | 19.55 | 51.40K |
| 2022-08-03 | 19.44 | 19.42 | ↓$0.02 (-0.10%) | 19.29 | 19.58 | 37.35K |
| 2022-08-02 | 19.71 | 19.38 | ↓$0.33 (-1.67%) | 19.38 | 19.78 | 41.74K |
| 2022-08-01 | 19.48 | 19.82 | ↑$0.34 (1.75%) | 19.43 | 19.91 | 62.85K |
| 2022-07-29 | 19.61 | 19.60 | ↓$0.01 (-0.05%) | 19.44 | 19.73 | 48.29K |
| 2022-07-28 | 19.59 | 19.62 | ↑$0.03 (0.15%) | 19.41 | 19.62 | 42.94K |
| 2022-07-27 | 19.25 | 19.45 | ↑$0.20 (1.04%) | 19.02 | 19.59 | 49.51K |
| 2022-07-26 | 19.10 | 19.25 | ↑$0.15 (0.79%) | 19.10 | 19.33 | 35.49K |
| 2022-07-25 | 18.97 | 19.11 | ↑$0.14 (0.74%) | 18.82 | 19.14 | 63.53K |
| 2022-07-22 | 18.90 | 18.81 | ↓$0.09 (-0.48%) | 18.73 | 19.09 | 45.76K |
| 2022-07-21 | 19.01 | 19.09 | ↑$0.08 (0.42%) | 18.92 | 19.12 | 59.46K |
| 2022-07-20 | 18.92 | 19.12 | ↑$0.20 (1.06%) | 18.89 | 19.14 | 62.59K |
| 2022-07-19 | 18.83 | 19.02 | ↑$0.19 (1.01%) | 18.83 | 19.12 | 35.34K |
| 2022-07-18 | 18.73 | 18.65 | ↓$0.08 (-0.43%) | 18.64 | 18.91 | 28.46K |
| 2022-07-15 | 18.56 | 18.64 | ↑$0.08 (0.43%) | 18.36 | 18.73 | 50.71K |
| 2022-07-14 | 18.53 | 18.28 | ↓$0.25 (-1.35%) | 18.26 | 18.53 | 87.15K |
| 2022-07-13 | 18.54 | 18.55 | ↑$0.01 (0.05%) | 18.36 | 18.61 | 66.26K |
| 2022-07-12 | 18.63 | 18.69 | ↑$0.06 (0.32%) | 18.63 | 18.82 | 21.78K |
| 2022-07-11 | 18.65 | 18.68 | ↑$0.03 (0.16%) | 18.62 | 18.79 | 41.65K |
| 2022-07-08 | 18.76 | 18.83 | ↑$0.07 (0.37%) | 18.52 | 18.89 | 69.27K |
| 2022-07-07 | 18.72 | 18.70 | ↓$0.02 (-0.11%) | 18.69 | 18.99 | 79.79K |
Create an account or log in to view more rows.
$SHBI Bullish !!! Can’t wait for Monday!!
$SHBI whelp. you win this round. goodluck
$SHBI the end is near
$SHBI HODL
$SHBI make it rain
let’s see some green
$SHBI BOUGHT TODAY!
$SHBI bag holders for life club
$SHBI buy more doomers!!!
$SHBI they don’t want us to shine… But we gon shine…
$SHBI Momentum is building...