Skip to main content

Shore Bancshares, Inc. - Common Stock (NQ:SHBI)

17.19 +0.08 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 17.27 17.29 17.12 17.19 146,016 +0.08(+0.47%)
Aug 28, 2025 17.23 17.23 17.01 17.11 99,647 +0.01(+0.06%)
Aug 27, 2025 16.86 17.13 16.86 17.10 88,944 +0.19(+1.12%)
Aug 26, 2025 16.76 17.03 16.66 16.91 118,104 +0.20(+1.20%)
Aug 25, 2025 16.77 16.85 16.64 16.71 193,057 -0.08(-0.48%)
Aug 22, 2025 16.00 16.82 16.00 16.79 149,629 +0.93(+5.86%)
Aug 21, 2025 15.82 15.97 15.80 15.86 57,333 -0.06(-0.38%)
Aug 20, 2025 15.95 15.97 15.82 15.92 95,579 +0.01(+0.06%)
Aug 19, 2025 15.90 16.09 15.87 15.91 75,980 -0.01(-0.06%)
Aug 18, 2025 15.75 15.93 15.70 15.92 73,997 +0.19(+1.21%)
Aug 15, 2025 16.10 16.15 15.72 15.73 185,199 -0.33(-2.05%)
Aug 14, 2025 16.05 16.11 15.87 16.06 101,364 -0.13(-0.80%)
Aug 13, 2025 16.00 16.20 15.92 16.19 141,964 +0.31(+1.95%)
Aug 12, 2025 15.42 15.92 15.35 15.88 120,525 +0.61(+3.99%)
Aug 11, 2025 15.28 15.38 15.20 15.27 83,004 +0.02(+0.13%)
Aug 08, 2025 15.17 15.38 14.98 15.25 107,125 +0.19(+1.25%)
Aug 07, 2025 15.33 15.65 15.02 15.06 108,284 -0.16(-1.04%)
Aug 06, 2025 15.38 15.55 15.19 15.22 71,701 -0.11(-0.71%)
Aug 05, 2025 15.39 15.79 15.01 15.33 194,284 +0.04(+0.26%)
Aug 04, 2025 15.14 15.35 14.95 15.29 164,957 +0.17(+1.12%)
Aug 01, 2025 15.39 15.44 14.84 15.12 196,709 -0.27(-1.74%)
Jul 31, 2025 15.83 15.91 15.31 15.39 197,290 -0.26(-1.65%)
Jul 30, 2025 15.93 16.31 15.58 15.65 128,166 -0.25(-1.56%)
Jul 29, 2025 16.23 16.23 15.82 15.89 131,805 -0.17(-1.05%)
Jul 28, 2025 15.78 16.14 15.71 16.06 162,641 +0.36(+2.27%)
Jul 25, 2025 15.96 16.04 15.47 15.71 194,070 -0.22(-1.37%)
Jul 24, 2025 16.37 16.37 15.90 15.92 119,348 -0.57(-3.43%)
Jul 23, 2025 16.64 16.64 16.38 16.49 82,785 -0.03(-0.18%)
Jul 22, 2025 16.44 16.69 16.29 16.52 109,497 +0.06(+0.36%)
Jul 21, 2025 16.63 16.71 16.41 16.46 94,075 -0.11(-0.66%)
Jul 18, 2025 16.69 16.69 16.38 16.57 139,081 +0.01(+0.06%)
Jul 17, 2025 16.33 16.65 16.31 16.56 137,583 +0.31(+1.89%)
Jul 16, 2025 16.18 16.30 15.94 16.25 183,344 +0.14(+0.86%)
Jul 15, 2025 16.60 16.63 16.09 16.11 138,483 -0.54(-3.22%)
Jul 14, 2025 16.28 16.65 16.26 16.65 180,749 +0.34(+2.07%)
Jul 11, 2025 16.62 16.62 16.27 16.31 100,752 -0.32(-1.91%)
Jul 10, 2025 16.55 16.73 16.44 16.63 162,758 +0.06(+0.36%)
Jul 09, 2025 16.66 16.74 16.48 16.57 157,611 -0.04(-0.24%)
Jul 08, 2025 16.48 16.85 16.45 16.61 417,937 +0.20(+1.21%)
Jul 07, 2025 16.43 16.73 16.37 16.41 258,325 -0.09(-0.54%)
Jul 03, 2025 16.35 16.58 16.35 16.50 119,122 +0.29(+1.78%)
Jul 02, 2025 16.23 16.31 16.02 16.21 199,451 +0.09(+0.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.