Shore Bancshares, Inc. SHBI
NASDAQ · Vereinigte Staaten · Finanzen
$22,94+0,23 (+1,04 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $22,93 | +1,04 % | $22,96 | $23,21 | $22,83 | 125,02K |
| 2026-10-01 | $22,70 | +1,38 % | $22,38 | $22,71 | $21,97 | 270,40K |
| 2026-09-30 | $22,39 | -0,40 % | $22,56 | $22,60 | $22,23 | 232,50K |
| 2026-09-29 | $22,48 | -1,40 % | $22,74 | $22,84 | $22,22 | 248,80K |
| 2026-09-28 | $22,80 | -0,91 % | $23,01 | $23,02 | $22,76 | 199,30K |
| 2026-09-25 | $23,01 | +0,39 % | $22,96 | $23,19 | $22,93 | 224,90K |
| 2026-09-24 | $22,92 | +0,79 % | $22,82 | $22,98 | $22,65 | 192,40K |
| 2026-09-23 | $22,74 | -1,13 % | $22,94 | $23,05 | $22,73 | 147,10K |
| 2026-09-22 | $23,00 | -0,82 % | $23,24 | $23,53 | $22,97 | 208,00K |
| 2026-09-21 | $23,19 | -0,17 % | $23,15 | $23,38 | $23,14 | 140,60K |
| 2026-09-18 | $23,23 | +0,30 % | $23,01 | $23,28 | $22,76 | 536,40K |
| 2026-09-17 | $23,16 | -0,30 % | $23,45 | $23,54 | $23,14 | 155,90K |
| 2026-09-16 | $23,23 | -1,44 % | $23,53 | $23,56 | $22,78 | 232,90K |
| 2026-09-15 | $23,57 | +0,21 % | $23,49 | $23,71 | $23,42 | 183,40K |
| 2026-09-14 | $23,52 | +0,34 % | $23,27 | $23,68 | $23,26 | 154,30K |
| 2026-09-11 | $23,44 | +0,17 % | $23,66 | $23,69 | $23,24 | 138,30K |
| 2026-09-10 | $23,40 | +1,17 % | $23,00 | $23,41 | $22,91 | 152,90K |
| 2026-09-09 | $23,13 | -0,26 % | $23,13 | $23,28 | $22,94 | 147,70K |
| 2026-09-08 | $23,19 | -1,86 % | $23,53 | $23,53 | $23,11 | 148,80K |
| 2026-09-04 | $23,63 | +1,42 % | $23,14 | $23,64 | $23,14 | 185,40K |
| 2026-09-03 | $23,30 | +0,82 % | $23,25 | $23,46 | $23,25 | 139,40K |
| 2026-09-02 | $23,11 | +1,58 % | $22,73 | $23,22 | $22,73 | 139,60K |
| 2026-09-01 | $22,75 | -0,91 % | $22,89 | $23,36 | $22,56 | 160,70K |
| 2026-08-31 | $22,96 | -0,78 % | $23,09 | $23,14 | $22,83 | 181,70K |
| 2026-08-28 | $23,14 | +0,35 % | $23,08 | $23,25 | $23,07 | 171,00K |
| 2026-08-27 | $23,06 | -0,22 % | $22,87 | $23,14 | $22,79 | 152,30K |
| 2026-08-26 | $23,11 | +0,04 % | $23,10 | $23,28 | $22,99 | 124,50K |
| 2026-08-25 | $23,10 | -0,56 % | $23,47 | $23,47 | $23,04 | 103,10K |
| 2026-08-24 | $23,23 | -0,47 % | $23,29 | $23,63 | $23,21 | 139,00K |
| 2026-08-21 | $23,34 | +0,86 % | $23,43 | $23,70 | $21,91 | 238,20K |
| 2026-08-20 | $23,14 | +0,43 % | $23,00 | $23,14 | $22,75 | 182,80K |
| 2026-08-19 | $23,04 | -2,62 % | $23,78 | $23,80 | $23,02 | 217,30K |
| 2026-08-18 | $23,66 | +0,08 % | $23,73 | $23,78 | $23,49 | 157,60K |
| 2026-08-17 | $23,64 | -1,38 % | $23,86 | $24,01 | $23,60 | 142,20K |
| 2026-08-14 | $23,97 | +0,13 % | $23,93 | $24,17 | $23,89 | 171,50K |
| 2026-08-13 | $23,94 | -0,29 % | $24,14 | $24,26 | $23,90 | 163,10K |
| 2026-08-12 | $24,01 | +0,76 % | $23,85 | $24,43 | $23,85 | 170,70K |
| 2026-08-11 | $23,83 | +0,97 % | $23,65 | $23,94 | $23,63 | 188,10K |
| 2026-08-10 | $23,60 | -1,01 % | $23,66 | $23,90 | $23,43 | 199,70K |
| 2026-08-07 | $23,84 | -1,12 % | $24,03 | $24,07 | $23,77 | 260,50K |
| 2026-08-06 | $24,11 | -1,07 % | $24,59 | $24,59 | $24,05 | 347,40K |
| 2026-08-05 | $24,37 | -0,98 % | $24,75 | $24,75 | $24,36 | 220,20K |
| 2026-08-04 | $24,61 | +0,24 % | $24,58 | $24,84 | $24,35 | 192,40K |
| 2026-08-03 | $24,55 | +0,20 % | $24,75 | $24,89 | $24,50 | 255,80K |
| 2026-07-31 | $24,50 | +0,20 % | $24,48 | $24,61 | $24,29 | 211,20K |
| 2026-07-30 | $24,45 | -0,37 % | $24,60 | $24,82 | $24,40 | 257,70K |
| 2026-07-29 | $24,54 | +0,41 % | $24,20 | $24,76 | $24,20 | 340,20K |
| 2026-07-28 | $24,44 | +2,26 % | $23,87 | $24,55 | $23,87 | 191,90K |
| 2026-07-27 | $23,90 | +1,23 % | $24,00 | $24,12 | $23,77 | 301,00K |
| 2026-07-24 | $23,61 | +3,10 % | $23,07 | $23,92 | $22,50 | 273,80K |
| 2026-07-23 | $22,90 | +0,13 % | $22,56 | $22,93 | $22,46 | 255,50K |
| 2026-07-22 | $22,87 | -1,08 % | $23,07 | $23,24 | $22,38 | 202,70K |
| 2026-07-21 | $23,12 | +0,48 % | $23,00 | $23,17 | $22,80 | 172,30K |
| 2026-07-20 | $23,01 | -0,73 % | $23,15 | $23,42 | $22,91 | 172,80K |
| 2026-07-17 | $23,18 | -1,86 % | $23,40 | $23,61 | $22,97 | 196,60K |
| 2026-07-16 | $23,62 | +2,61 % | $23,01 | $23,68 | $23,01 | 252,90K |
| 2026-07-15 | $23,02 | +1,68 % | $22,65 | $23,11 | $22,65 | 143,70K |
| 2026-07-14 | $22,64 | +0,13 % | $22,74 | $22,87 | $22,47 | 125,90K |
| 2026-07-13 | $22,61 | -0,13 % | $22,74 | $22,95 | $22,43 | 178,40K |
| 2026-07-10 | $22,64 | +0,94 % | $22,38 | $22,78 | $22,25 | 158,00K |
| 2026-07-09 | $22,43 | +0,95 % | $22,34 | $22,45 | $22,22 | 175,90K |
| 2026-07-08 | $22,22 | -1,68 % | $22,51 | $22,62 | $22,06 | 223,50K |
| 2026-07-07 | $22,60 | -1,22 % | $22,89 | $23,09 | $22,60 | 166,90K |
| 2026-07-06 | $22,88 | -0,65 % | $22,90 | $23,24 | $22,77 | 197,20K |
| 2026-07-02 | $23,03 | -1,58 % | $23,44 | $23,58 | $22,95 | 197,70K |
| 2026-07-01 | $23,40 | +1,96 % | $22,90 | $23,58 | $22,90 | 177,60K |
| 2026-06-30 | $22,95 | -0,30 % | $23,05 | $23,07 | $22,38 | 143,80K |
| 2026-06-29 | $23,02 | -1,16 % | $23,28 | $23,28 | $22,86 | 247,60K |
| 2026-06-26 | $23,29 | +2,15 % | $22,94 | $23,45 | $22,85 | 1,06M |
| 2026-06-25 | $22,80 | +0,53 % | $22,71 | $22,90 | $22,57 | 185,90K |
| 2026-06-24 | $22,68 | +0,89 % | $22,56 | $22,83 | $22,40 | 220,80K |
| 2026-06-23 | $22,48 | +1,86 % | $22,13 | $22,53 | $22,00 | 185,70K |
| 2026-06-22 | $22,07 | +0,50 % | $21,96 | $22,38 | $21,96 | 169,40K |
| 2026-06-18 | $21,96 | +1,01 % | $22,02 | $22,24 | $21,75 | 289,20K |
| 2026-06-17 | $21,74 | -1,94 % | $22,17 | $22,45 | $21,55 | 224,50K |
| 2026-06-16 | $22,17 | -0,67 % | $22,45 | $22,69 | $21,93 | 330,40K |
| 2026-06-15 | $22,32 | -2,15 % | $23,12 | $23,12 | $22,24 | 239,30K |
| 2026-06-12 | $22,81 | +2,38 % | $22,41 | $22,86 | $22,41 | 233,80K |
| 2026-06-11 | $22,28 | +0,68 % | $22,20 | $22,47 | $21,95 | 238,60K |
| 2026-06-10 | $22,13 | +2,12 % | $21,89 | $22,23 | $21,80 | 255,00K |
| 2026-06-09 | $21,67 | +1,36 % | $21,45 | $21,99 | $21,30 | 212,50K |
| 2026-06-08 | $21,38 | +1,86 % | $21,08 | $21,53 | $21,06 | 199,50K |
| 2026-06-05 | $20,99 | +1,06 % | $20,77 | $21,17 | $20,77 | 226,20K |
| 2026-06-04 | $20,77 | +3,90 % | $20,26 | $20,85 | $20,20 | 220,70K |
| 2026-06-03 | $19,99 | -4,12 % | $20,63 | $20,72 | $19,98 | 178,50K |
| 2026-06-02 | $20,85 | +2,26 % | $20,20 | $20,90 | $20,20 | 224,90K |
| 2026-06-01 | $20,39 | -1,31 % | $20,44 | $20,66 | $20,12 | 213,00K |
| 2026-05-29 | $20,66 | +0,10 % | $20,54 | $20,78 | $20,39 | 183,50K |
| 2026-05-28 | $20,64 | +1,18 % | $20,30 | $20,66 | $20,01 | 148,40K |
| 2026-05-27 | $20,40 | -0,34 % | $20,50 | $20,69 | $20,29 | 126,60K |