Shore Bancshares Inc Common Stockのデータ

Shore Bancshares Inc Common Stockの基本情報

名前 Shore Bancshares Inc Common Stock
ティッカー SHBI
国 United States
上場年 nan
セクター Finance

Shore Bancshares Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.0 14.4 14.64 14.94 63800.0 14.94
2021-02-12 14.55 14.3 14.42 14.42 15900.0 14.42
2021-02-11 14.78 14.34 14.78 14.48 25800.0 14.48
2021-02-10 14.93 14.8 14.93 14.8 24400.0 14.68
2021-02-09 14.99 14.79 14.82 14.81 33500.0 14.69
2021-02-08 14.99 14.58 14.59 14.98 18600.0 14.86
2021-02-05 14.58 14.25 14.44 14.58 24800.0 14.46
2021-02-04 14.25 13.66 13.69 14.25 14800.0 14.13
2021-02-03 13.66 13.35 13.61 13.64 17700.0 13.53
2021-02-02 13.7 13.4 13.44 13.62 23000.0 13.51
2021-02-01 13.59 12.99 13.25 13.34 24800.0 13.23
2021-01-29 13.76 13.19 13.76 13.25 19600.0 13.14
2021-01-28 14.17 13.55 14.01 13.67 14300.0 13.56
2021-01-27 13.97 13.15 13.81 13.75 43700.0 13.64
2021-01-26 14.37 14.0 14.06 14.18 29600.0 14.07
2021-01-25 14.3 13.9 14.25 14.04 26800.0 13.93
2021-01-22 14.43 13.75 13.78 14.43 35500.0 14.31
2021-01-21 14.45 13.83 14.22 13.83 22300.0 13.72
2021-01-20 14.27 13.98 14.13 14.18 21500.0 14.07
2021-01-19 14.38 13.87 14.38 13.89 29500.0 13.78
2021-01-15 14.87 14.26 14.65 14.31 17700.0 14.19
2021-01-14 14.9 14.6 14.63 14.79 14300.0 14.67
2021-01-13 14.92 14.41 14.84 14.65 14600.0 14.53
2021-01-12 15.0 14.72 14.77 14.96 15700.0 14.84
2021-01-11 15.25 14.53 14.73 14.82 13600.0 14.7
2021-01-08 15.46 14.6 15.29 14.73 19200.0 14.61
2021-01-07 15.5 15.12 15.3 15.31 18200.0 15.19
2021-01-06 15.57 14.81 14.81 15.16 34100.0 15.04
2021-01-05 14.85 14.28 14.29 14.55 46100.0 14.43
2021-01-04 14.6 14.12 14.56 14.16 74600.0 14.05
2020-12-31 14.78 14.5 14.56 14.6 26600.0 14.48
2020-12-30 14.81 14.62 14.8 14.63 61200.0 14.51
2020-12-29 14.98 14.6 14.81 14.76 19600.0 14.64
2020-12-28 15.12 14.49 14.49 14.81 18000.0 14.69
2020-12-24 14.83 14.28 14.28 14.59 10700.0 14.47
2020-12-23 14.4 14.31 14.35 14.4 10400.0 14.28
2020-12-22 14.28 14.13 14.28 14.19 16200.0 14.07
2020-12-21 14.65 14.15 14.65 14.23 14700.0 14.11
2020-12-18 14.93 14.09 14.47 14.78 116400.0 14.66
2020-12-17 14.46 14.02 14.46 14.24 20300.0 14.12
2020-12-16 14.73 14.25 14.37 14.29 35300.0 14.17
2020-12-15 14.44 13.98 14.14 14.34 53700.0 14.22
2020-12-14 14.32 14.0 14.27 14.13 24600.0 14.02
2020-12-11 14.21 14.03 14.14 14.2 7400.0 14.08
2020-12-10 14.37 14.06 14.17 14.33 24100.0 14.21
2020-12-09 14.44 14.08 14.35 14.3 31900.0 14.18
2020-12-08 14.29 13.94 13.94 14.19 12800.0 14.07
2020-12-07 14.12 13.87 14.01 13.99 59600.0 13.88
2020-12-04 14.29 14.05 14.14 14.29 22500.0 14.17
2020-12-03 14.19 13.98 14.05 14.06 9200.0 13.95
2020-12-02 14.19 13.99 14.0 14.07 29600.0 13.96
2020-12-01 14.14 13.9 14.04 13.96 66800.0 13.85
2020-11-30 14.06 13.59 13.92 13.85 32000.0 13.74
2020-11-27 14.25 13.58 13.9 13.89 11600.0 13.78
2020-11-25 14.22 13.76 14.22 13.86 14000.0 13.75
2020-11-24 14.47 13.5 13.65 14.2 38700.0 14.08
2020-11-23 13.54 13.18 13.2 13.5 11500.0 13.39
2020-11-20 13.28 13.1 13.28 13.21 14400.0 13.1
2020-11-19 13.58 13.16 13.41 13.54 17900.0 13.43
2020-11-18 13.83 13.26 13.83 13.46 10200.0 13.35
2020-11-17 13.64 12.88 13.05 13.41 24800.0 13.3
2020-11-16 13.19 12.66 13.03 13.19 21300.0 13.08
2020-11-13 12.8 12.38 12.39 12.64 14900.0 12.54
2020-11-12 12.52 12.24 12.52 12.42 25800.0 12.32
2020-11-11 12.87 12.51 12.87 12.77 20900.0 12.55
2020-11-10 13.43 12.95 13.09 13.0 43000.0 12.77
2020-11-09 13.1 11.38 11.38 13.03 49800.0 12.8
2020-11-06 11.49 10.57 11.49 10.76 16500.0 10.57
2020-11-05 11.63 10.89 10.9 11.33 16700.0 11.13
2020-11-04 11.46 10.87 11.42 10.94 10500.0 10.75
2020-11-03 11.75 11.14 11.21 11.7 23900.0 11.5
2020-11-02 11.13 10.71 11.0 10.99 8000.0 10.8
2020-10-30 10.92 10.32 10.34 10.82 19300.0 10.63
2020-10-29 10.49 10.25 10.36 10.44 49900.0 10.26
2020-10-28 10.97 10.31 10.82 10.46 28700.0 10.28
2020-10-27 11.18 10.76 11.18 10.77 10600.0 10.58
2020-10-26 11.39 11.13 11.39 11.14 20200.0 10.95
2020-10-23 12.28 11.19 11.74 11.48 89900.0 11.28
2020-10-22 11.97 11.64 11.91 11.64 18700.0 11.44
2020-10-21 11.83 11.6 11.6 11.66 23400.0 11.46
2020-10-20 11.82 11.4 11.47 11.48 32800.0 11.28
2020-10-19 12.12 11.01 11.92 11.3 26200.0 11.1
2020-10-16 12.35 11.45 11.51 11.83 63100.0 11.62
2020-10-15 11.81 11.45 11.55 11.5 31800.0 11.3
2020-10-14 12.3 11.81 11.81 12.06 23200.0 11.85
2020-10-13 12.15 11.76 11.76 11.97 41100.0 11.76
2020-10-12 12.0 11.77 11.91 11.86 22400.0 11.65
2020-10-09 11.97 11.61 11.61 11.82 29400.0 11.61
2020-10-08 12.02 11.8 11.87 11.9 29800.0 11.69
2020-10-07 11.91 11.27 11.27 11.76 59100.0 11.56
2020-10-06 11.66 11.12 11.4 11.17 38800.0 10.98
2020-10-05 11.4 11.02 11.08 11.33 31600.0 11.13
2020-10-02 11.24 10.83 10.83 11.2 35300.0 11.0
2020-10-01 11.04 10.8 10.8 10.95 27200.0 10.76
2020-09-30 11.3 10.71 10.71 10.98 23900.0 10.79
2020-09-29 10.74 10.3 10.33 10.63 14400.0 10.44
2020-09-28 10.68 10.06 10.25 10.54 43600.0 10.36
2020-09-25 10.11 9.77 9.77 9.9 37300.0 9.73
2020-09-24 10.05 9.72 10.04 9.77 34200.0 9.6
2020-09-23 10.2 9.75 10.2 9.78 29500.0 9.61
2020-09-22 10.12 9.88 10.02 9.98 43400.0 9.81
2020-09-21 10.53 9.91 10.51 9.97 46600.0 9.8
2020-09-18 11.39 10.5 11.39 10.64 211500.0 10.45
2020-09-17 11.77 11.1 11.19 11.3 132000.0 11.1
2020-09-16 11.59 11.09 11.09 11.21 26100.0 11.01
2020-09-15 11.14 10.93 10.97 11.07 47600.0 10.88
2020-09-14 11.0 10.67 10.72 10.98 39300.0 10.79
2020-09-11 10.94 10.45 10.55 10.56 50100.0 10.38
2020-09-10 10.46 10.25 10.3 10.42 105100.0 10.24
2020-09-09 10.61 10.2 10.53 10.32 167300.0 10.14
2020-09-08 10.61 10.15 10.25 10.45 31700.0 10.27
2020-09-04 10.64 9.92 10.24 10.34 112500.0 10.16
2020-09-03 10.32 9.88 10.1 10.04 21700.0 9.87
2020-09-02 10.16 9.85 9.87 10.12 198000.0 9.94
2020-09-01 9.87 9.69 9.69 9.78 27300.0 9.61
2020-08-31 9.98 9.72 9.93 9.75 41100.0 9.58
2020-08-28 9.9 9.61 9.76 9.87 17500.0 9.7
2020-08-27 9.84 9.52 9.7 9.72 45900.0 9.55
2020-08-26 10.03 9.46 9.83 9.63 19900.0 9.46
2020-08-25 10.1 9.81 10.1 9.83 17400.0 9.66
2020-08-24 10.04 9.79 9.79 10.0 11200.0 9.83
2020-08-21 10.26 9.59 10.05 9.73 38000.0 9.56
2020-08-20 10.25 9.97 10.13 10.06 15900.0 9.88
2020-08-19 10.56 10.16 10.34 10.26 21900.0 10.08
2020-08-18 10.62 10.21 10.28 10.25 52900.0 10.07
2020-08-17 10.54 10.4 10.52 10.41 26800.0 10.23
2020-08-14 10.72 10.02 10.08 10.58 68000.0 10.4
2020-08-13 10.34 10.02 10.27 10.11 45600.0 9.93
2020-08-12 10.52 10.07 10.1 10.3 153300.0 10.0
2020-08-11 10.35 9.89 10.23 9.89 88700.0 9.6
2020-08-10 10.32 9.83 9.83 10.05 44100.0 9.76
2020-08-07 10.11 9.65 9.8 9.83 102500.0 9.55
2020-08-06 9.93 9.51 9.76 9.76 27500.0 9.48
2020-08-05 9.62 9.26 9.35 9.58 35300.0 9.3
2020-08-04 9.39 9.2 9.28 9.35 13200.0 9.08
2020-08-03 9.71 9.33 9.41 9.39 30000.0 9.12
2020-07-31 9.92 9.2 9.66 9.27 21400.0 9.0
2020-07-30 10.41 9.52 9.65 9.77 24800.0 9.49
2020-07-29 9.87 9.52 9.55 9.78 15200.0 9.5
2020-07-28 9.69 9.48 9.48 9.6 7500.0 9.32
2020-07-27 9.58 9.42 9.45 9.58 30200.0 9.3
2020-07-24 9.66 9.46 9.63 9.49 12500.0 9.22
2020-07-23 9.73 9.3 9.41 9.31 9800.0 9.04
2020-07-22 9.65 9.37 9.53 9.49 12700.0 9.22
2020-07-21 9.68 9.46 9.48 9.66 23100.0 9.38
2020-07-20 9.6 9.25 9.33 9.38 8400.0 9.11
2020-07-17 9.84 9.32 9.71 9.44 30700.0 9.17
2020-07-16 9.89 9.56 9.71 9.76 20100.0 9.48
2020-07-15 9.92 9.58 9.92 9.74 31400.0 9.46
2020-07-14 9.57 9.14 9.51 9.57 10800.0 9.29
2020-07-13 9.81 9.5 9.81 9.65 23200.0 9.37
2020-07-10 9.74 9.4 9.41 9.74 45500.0 9.46
2020-07-09 9.86 9.27 9.4 9.35 58000.0 9.08
2020-07-08 9.8 9.17 9.74 9.39 15900.0 9.12
2020-07-07 10.79 9.74 10.52 9.75 20400.0 9.47
2020-07-06 10.73 10.41 10.73 10.56 8600.0 10.26
2020-07-02 11.01 10.47 11.01 10.47 32900.0 10.17
2020-07-01 11.0 10.39 11.0 10.71 46800.0 10.4
2020-06-30 11.18 10.84 10.84 11.09 19700.0 10.77
2020-06-29 11.15 10.66 10.66 10.96 41700.0 10.64
2020-06-26 11.62 9.69 9.92 10.96 150500.0 10.64
2020-06-25 10.1 9.72 9.78 10.1 39600.0 9.81
2020-06-24 10.07 9.68 10.07 9.88 26800.0 9.59
2020-06-23 10.37 9.98 10.29 10.19 32300.0 9.9
2020-06-22 10.27 9.76 9.78 10.13 13000.0 9.84
2020-06-19 10.27 9.84 10.27 9.92 50800.0 9.63
2020-06-18 10.49 10.01 10.06 10.07 53800.0 9.78
2020-06-17 10.4 10.17 10.34 10.2 7700.0 9.91
2020-06-16 10.73 10.25 10.73 10.57 31900.0 10.26
2020-06-15 10.67 9.7 9.7 10.26 20400.0 9.96
2020-06-12 10.34 9.6 10.34 10.01 23700.0 9.72
2020-06-11 10.66 9.5 10.66 9.85 34300.0 9.57
2020-06-10 12.4 11.11 12.27 11.24 34500.0 10.92
2020-06-09 12.35 11.04 11.5 12.35 72400.0 11.99
2020-06-08 11.75 11.27 11.73 11.6 22000.0 11.27
2020-06-05 11.49 10.57 11.1 11.43 30300.0 11.1
2020-06-04 10.45 10.05 10.05 10.45 20100.0 10.15
2020-06-03 10.74 10.17 10.74 10.24 32800.0 9.94
2020-06-02 10.5 10.09 10.37 10.41 65000.0 10.11
2020-06-01 10.5 10.01 10.09 10.19 70200.0 9.9
2020-05-29 10.42 9.86 10.23 10.0 21000.0 9.71
2020-05-28 10.49 9.46 9.61 10.2 38900.0 9.91
2020-05-27 9.59 8.47 8.67 9.42 36400.0 9.15
2020-05-26 8.88 8.18 8.88 8.38 180100.0 8.14
2020-05-22 8.72 8.31 8.67 8.44 33000.0 8.2
2020-05-21 9.21 8.55 8.81 8.61 56600.0 8.36
2020-05-20 9.22 8.8 8.87 8.98 27800.0 8.72
2020-05-19 9.25 8.56 9.13 8.59 27200.0 8.34
2020-05-18 9.5 9.04 9.04 9.28 48300.0 9.01
2020-05-15 8.77 8.44 8.57 8.71 14400.0 8.46
2020-05-14 8.75 8.0 8.51 8.55 39600.0 8.3
2020-05-13 9.1 8.75 8.91 8.77 23700.0 8.4
2020-05-12 9.45 9.02 9.31 9.02 29100.0 8.64
2020-05-11 9.48 9.16 9.22 9.18 30600.0 8.79
2020-05-08 9.66 9.45 9.51 9.48 33600.0 9.08
2020-05-07 9.52 9.11 9.36 9.22 17500.0 8.83
2020-05-06 9.44 9.12 9.22 9.21 22500.0 8.82
2020-05-05 10.49 9.12 10.25 9.25 24500.0 8.86
2020-05-04 10.05 9.89 9.98 10.04 9500.0 9.62
2020-05-01 10.9 9.79 10.79 10.13 33600.0 9.7
2020-04-30 11.75 10.68 11.1 11.1 34300.0 10.63
2020-04-29 12.15 11.27 11.27 11.66 29900.0 11.17
2020-04-28 10.79 9.72 10.72 10.72 12900.0 10.27
2020-04-27 10.85 9.64 9.75 10.32 25100.0 9.88
2020-04-24 9.75 8.85 8.93 9.6 18700.0 9.2
2020-04-23 9.12 8.74 8.74 8.97 23400.0 8.59
2020-04-22 8.97 8.73 8.87 8.86 16800.0 8.49
2020-04-21 9.03 8.47 8.47 8.85 30100.0 8.48
2020-04-20 9.08 8.48 8.48 8.89 50900.0 8.52
2020-04-17 8.96 8.19 8.35 8.8 66900.0 8.43
2020-04-16 8.8 8.0 8.65 8.19 66500.0 7.84
2020-04-15 9.52 8.75 9.51 8.84 27500.0 8.47
2020-04-14 10.63 9.75 10.21 9.82 11400.0 9.41
2020-04-13 10.64 9.93 9.97 9.94 23400.0 9.52
2020-04-09 11.29 9.79 10.29 10.23 22700.0 9.8
2020-04-08 10.28 9.7 9.7 10.28 20500.0 9.85
2020-04-07 9.99 8.74 8.97 9.95 46100.0 9.53
2020-04-06 9.91 8.87 9.02 9.06 55500.0 8.68
2020-04-03 9.06 8.48 9.06 8.59 19500.0 8.23
2020-04-02 9.47 8.55 8.65 9.47 23800.0 9.07
2020-04-01 10.78 8.7 9.81 9.07 49100.0 8.69
2020-03-31 10.85 10.03 10.35 10.85 48800.0 10.39
2020-03-30 10.9 9.74 10.04 10.57 24800.0 10.12
2020-03-27 10.59 9.47 9.47 9.79 55500.0 9.38
2020-03-26 10.56 9.38 9.5 10.51 39900.0 10.07
2020-03-25 9.83 8.93 8.93 9.16 16300.0 8.77
2020-03-24 9.26 8.18 8.56 9.1 32400.0 8.72
2020-03-23 9.37 7.63 9.37 7.79 48500.0 7.46
2020-03-20 10.29 8.53 8.94 9.15 55700.0 8.76
2020-03-19 9.53 8.08 9.53 9.14 53800.0 8.75
2020-03-18 13.15 9.15 12.88 9.22 28300.0 8.83
2020-03-17 15.0 10.23 11.53 14.37 37300.0 13.76
2020-03-16 11.53 9.32 10.17 10.63 37800.0 10.18
2020-03-13 12.04 9.32 9.33 11.22 29600.0 10.75
2020-03-12 11.12 8.56 11.08 9.96 44300.0 9.54
2020-03-11 12.9 11.22 12.9 11.27 17100.0 10.79
2020-03-10 14.68 12.73 14.24 13.12 21500.0 12.57
2020-03-09 14.33 13.52 13.66 14.0 27200.0 13.41
2020-03-06 15.09 13.76 14.27 15.09 25400.0 14.45
2020-03-05 15.21 14.25 14.93 14.5 25100.0 13.89
2020-03-04 15.69 14.6 15.0 15.14 42200.0 14.5
2020-03-03 15.38 14.72 15.38 14.84 24300.0 14.21
2020-03-02 15.61 15.05 15.58 15.5 24400.0 14.85
2020-02-28 15.56 15.0 15.22 15.56 39700.0 14.9
2020-02-27 15.81 15.25 15.43 15.5 31600.0 14.85
2020-02-26 15.83 15.55 15.83 15.61 28600.0 14.95
2020-02-25 15.9 15.5 15.89 15.6 15900.0 14.94
2020-02-24 16.0 15.7 15.85 15.8 17900.0 15.13
2020-02-21 16.19 16.0 16.19 16.0 16600.0 15.33
2020-02-20 16.17 15.91 15.91 16.09 14400.0 15.41
2020-02-19 16.13 15.89 16.13 15.89 10300.0 15.22
2020-02-18 16.2 16.0 16.17 16.15 13400.0 15.35