Shore Bancshares Inc (SHBI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.6694490818 | 11.98 | 12.74 | 11.5 | 266135 | 12.06836199 | CS |
| 4 | -1.69 | -12.5463994061 | 13.47 | 14.38 | 11.5 | 261914 | 13.28467947 | CS |
| 12 | -3.66 | -23.7046632124 | 15.44 | 17.17 | 11.5 | 223899 | 14.48228154 | CS |
| 26 | -1.75 | -12.9342202513 | 13.53 | 17.61 | 11.5 | 154882 | 14.93065594 | CS |
| 52 | 1.29 | 12.2974261201 | 10.49 | 17.61 | 10.06 | 117232 | 14.06530841 | CS |
| 156 | -7.83 | -39.9286078531 | 19.61 | 21.21 | 9.66 | 94039 | 14.40174353 | CS |
| 260 | 1.81 | 18.1544633902 | 9.97 | 23.19 | 8 | 73921 | 14.72639848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 11.78 | -0.02 | -0.17 | 11.66 | 11.85 | 11.47 | 178449 |
| 1744324500 | 11.8 | -0.69 | -5.52 | 12.21 | 12.33 | 11.5 | 224081 |
| 1744238100 | 12.49 | 0.59 | 4.96 | 11.7 | 12.74 | 11.55 | 313102 |
| 1744151700 | 11.9 | -0.07 | -0.58 | 12.25 | 12.395 | 11.76 | 234894 |
| 1744065300 | 11.97 | -0.08 | -0.66 | 11.75 | 12.45 | 11.56 | 275959 |
| 1743806100 | 12.05 | -0.44 | -3.52 | 11.98 | 12.57 | 11.6293 | 282637 |
| 1743719700 | 12.49 | -1.13 | -8.30 | 13.17 | 13.34 | 12.45 | 229052 |
| 1743633300 | 13.62 | 0.03 | 0.22 | 13.41 | 13.64 | 13.41 | 155091 |
| 1743546900 | 13.59 | 0.05 | 0.37 | 13.49 | 13.605 | 13.33 | 219149 |
| 1743460500 | 13.54 | 0 | 0.00 | 13.4 | 13.59 | 13.33 | 162414 |
| 1743201300 | 13.54 | -0.37 | -2.66 | 13.88 | 13.91 | 13.452 | 160948 |
| 1743114900 | 13.91 | 0.12 | 0.87 | 13.84 | 14.04 | 13.65 | 177623 |
| 1743028500 | 13.79 | -0.23 | -1.64 | 13.91 | 14.09 | 13.71 | 175038 |
| 1742942100 | 14.02 | -0.02 | -0.14 | 14.38 | 14.38 | 13.96 | 197034 |
| 1742855700 | 14.04 | 0.3 | 2.18 | 13.95 | 14.105 | 13.88 | 225259 |
| 1742596500 | 13.74 | -0.14 | -1.01 | 13.79 | 13.845 | 13.53 | 344092 |
| 1742510100 | 13.88 | -0.06 | -0.43 | 13.85 | 14 | 13.83 | 319119 |
| 1742423700 | 13.94 | 0.21 | 1.53 | 13.74 | 14.07 | 13.72 | 583935 |
| 1742337300 | 13.73 | 0.07 | 0.51 | 13.6 | 13.77 | 13.58 | 287637 |
| 1742250900 | 13.66 | 0.08 | 0.59 | 13.58 | 13.86 | 13.58 | 361155 |
| 1741991700 | 13.58 | 0.27 | 2.03 | 13.47 | 13.652 | 13.35 | 310053 |
| 1741905300 | 13.31 | -0.04 | -0.30 | 13.33 | 13.535 | 13.29 | 267106 |
| 1741818900 | 13.35 | 0.14 | 1.06 | 13.29 | 13.495 | 13.15 | 276073 |
| 1741732500 | 13.21 | -0.19 | -1.42 | 13.42 | 13.57 | 13.18 | 244938 |
| 1741646100 | 13.4 | -0.57 | -4.08 | 13.86 | 13.92 | 13.31 | 226553 |
| 1741390500 | 13.97 | -0.15 | -1.06 | 14.12 | 14.39 | 13.91 | 321576 |
| 1741304100 | 14.12 | -0.33 | -2.28 | 14.3 | 14.39 | 14.06 | 202905 |
| 1741217700 | 14.45 | -0.14 | -0.96 | 14.6 | 14.71 | 14.29 | 262674 |
| 1741131300 | 14.59 | -0.42 | -2.80 | 14.86 | 15.09 | 14.43 | 269457 |
| 1741044900 | 15.01 | -0.13 | -0.83 | 15.13 | 15.4 | 14.9 | 320634 |
| 1740785700 | 15.135 | 0.06 | 0.43 | 15.07 | 15.31 | 15.07 | 298882 |
| 1740699300 | 15.07 | 0 | 0.00 | 15.04 | 15.28 | 14.97 | 276617 |
| 1740612900 | 15.07 | -0.06 | -0.40 | 15.13 | 15.235 | 14.92 | 139593 |
| 1740526500 | 15.13 | -0.09 | -0.59 | 15.25 | 15.47 | 15.11 | 145574 |
| 1740440100 | 15.22 | -0.08 | -0.52 | 15.42 | 16.015 | 15.19 | 269645 |
| 1740180900 | 15.3 | -0.62 | -3.89 | 16.07 | 16.23 | 15.29 | 216730 |
| 1740094500 | 15.92 | -0.28 | -1.76 | 16.129999 | 16.219999 | 15.79 | 180065 |
| 1740008100 | 16.204999 | -0.05 | -0.28 | 16.12 | 16.27 | 16.059999 | 149855 |
| 1739921700 | 16.25 | -0.19 | -1.16 | 16.36 | 16.489999 | 16.219999 | 145470 |
| 1739576100 | 16.44 | -0.06 | -0.36 | 16.579999 | 16.719999 | 16.34 | 107464 |
| 1739489700 | 16.5 | -0.01 | -0.06 | 16.45 | 16.52 | 16.315 | 180188 |
| 1739403300 | 16.51 | -0.24 | -1.43 | 16.5 | 16.64 | 16.41 | 167564 |
| 1739316900 | 16.75 | 0.32 | 1.95 | 16.35 | 16.8 | 16.35 | 251587 |
| 1739230500 | 16.43 | -0.06 | -0.36 | 16.69 | 16.87 | 16.29 | 226722 |
| 1738971300 | 16.489999 | -0.11 | -0.66 | 16.719999 | 17.17 | 16.399999 | 380724 |
| 1738884900 | 16.6 | 0.34 | 2.09 | 16.399999 | 16.875 | 16.25 | 466433 |
| 1738798500 | 16.26 | 0.2 | 1.25 | 16.559999 | 16.7463 | 16.04 | 203426 |
| 1738712100 | 16.059999 | 0.25 | 1.58 | 15.78 | 16.18 | 15.7619 | 149345 |
| 1738625700 | 15.81 | -0.54 | -3.30 | 16.14 | 16.23 | 15.54 | 80019 |
| 1738366500 | 16.35 | 0.56 | 3.55 | 16.795 | 16.92 | 15.735 | 183253 |
| 1738280100 | 15.79 | 0.07 | 0.45 | 15.84 | 15.94 | 15.65 | 83574 |
| 1738193700 | 15.72 | 0 | 0.00 | 15.7 | 15.88 | 15.495 | 93267 |
| 1738107300 | 15.72 | -0.1 | -0.63 | 15.73 | 15.86 | 15.58 | 126527 |
| 1738020900 | 15.82 | 0.25 | 1.61 | 15.61 | 16.07 | 15.53 | 182360 |
| 1737761700 | 15.57 | 0.05 | 0.32 | 15.48 | 15.68 | 15.41 | 95458 |
| 1737675300 | 15.52 | 0 | 0.00 | 15.52 | 15.52 | 15.52 | 0 |
| 1737588900 | 15.52 | -0.21 | -1.34 | 15.62 | 15.68 | 15.46 | 110409 |
| 1737502500 | 15.73 | 0.24 | 1.55 | 15.63 | 15.82 | 15.55 | 123401 |
| 1737156900 | 15.49 | 0.12 | 0.78 | 15.44 | 15.53 | 15.34 | 97891 |
| 1737070500 | 15.37 | -0.01 | -0.07 | 15.38 | 15.49 | 15.25 | 96389 |
| 1736984100 | 15.38 | 0.22 | 1.45 | 15.5 | 15.61 | 15.285 | 92970 |
| 1736897700 | 15.16 | 0.37 | 2.50 | 14.94 | 15.18 | 14.93 | 130627 |
| 1736811300 | 14.79 | 0.07 | 0.48 | 14.61 | 14.81 | 14.52 | 108951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
