NasdaqGS - Nasdaq Real Time Price • USD
Shore Bancshares, Inc. (SHBI)
As of 12:06 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.68 | 10.68 | 10.55 | 10.58 | 10.58 | 8,409 |
Apr 25, 2024 | 10.51 | 10.65 | 10.42 | 10.58 | 10.58 | 83,800 |
Apr 24, 2024 | 10.55 | 10.79 | 10.55 | 10.67 | 10.67 | 90,400 |
Apr 23, 2024 | 10.66 | 10.81 | 10.64 | 10.65 | 10.65 | 73,700 |
Apr 22, 2024 | 10.52 | 10.65 | 10.51 | 10.58 | 10.58 | 76,500 |
Apr 19, 2024 | 10.12 | 10.50 | 10.12 | 10.43 | 10.43 | 165,000 |
Apr 18, 2024 | 10.09 | 10.19 | 10.09 | 10.16 | 10.16 | 87,000 |
Apr 17, 2024 | 10.29 | 10.35 | 10.06 | 10.08 | 10.08 | 60,000 |
Apr 16, 2024 | 10.31 | 10.31 | 10.15 | 10.17 | 10.17 | 68,800 |
Apr 15, 2024 | 10.38 | 10.63 | 10.22 | 10.31 | 10.31 | 36,300 |
Apr 12, 2024 | 10.27 | 10.51 | 10.23 | 10.36 | 10.36 | 36,500 |
Apr 11, 2024 | 10.49 | 10.49 | 10.26 | 10.34 | 10.34 | 64,500 |
Apr 10, 2024 | 10.80 | 10.80 | 10.26 | 10.40 | 10.40 | 115,000 |
Apr 9, 2024 | 11.06 | 11.11 | 10.93 | 11.01 | 11.01 | 39,600 |
Apr 8, 2024 | 11.04 | 11.06 | 10.93 | 10.96 | 10.96 | 40,500 |
Apr 5, 2024 | 10.92 | 11.04 | 10.77 | 10.90 | 10.90 | 76,800 |
Apr 4, 2024 | 11.07 | 11.20 | 10.92 | 10.95 | 10.95 | 64,100 |
Apr 3, 2024 | 10.93 | 11.01 | 10.87 | 10.90 | 10.90 | 45,900 |
Apr 2, 2024 | 11.00 | 11.14 | 10.70 | 10.92 | 10.92 | 167,200 |
Apr 1, 2024 | 11.48 | 11.90 | 11.09 | 11.09 | 11.09 | 61,600 |
Mar 28, 2024 | 11.38 | 11.64 | 11.26 | 11.50 | 11.50 | 81,400 |
Mar 27, 2024 | 11.11 | 11.41 | 11.11 | 11.40 | 11.40 | 109,800 |
Mar 26, 2024 | 11.29 | 11.29 | 11.06 | 11.10 | 11.10 | 66,800 |
Mar 25, 2024 | 11.21 | 11.44 | 11.07 | 11.17 | 11.17 | 42,000 |
Mar 22, 2024 | 11.39 | 11.51 | 11.11 | 11.15 | 11.15 | 48,600 |
Mar 21, 2024 | 11.30 | 11.45 | 11.22 | 11.37 | 11.37 | 76,300 |
Mar 20, 2024 | 10.65 | 11.29 | 10.65 | 11.21 | 11.21 | 86,600 |
Mar 19, 2024 | 10.73 | 10.85 | 10.68 | 10.73 | 10.73 | 45,500 |
Mar 18, 2024 | 10.78 | 10.84 | 10.56 | 10.71 | 10.71 | 107,400 |
Mar 15, 2024 | 10.85 | 11.09 | 10.74 | 10.78 | 10.78 | 246,400 |
Mar 14, 2024 | 11.14 | 11.42 | 10.84 | 10.88 | 10.88 | 87,500 |
Mar 13, 2024 | 11.17 | 11.53 | 11.15 | 11.23 | 11.23 | 58,900 |
Mar 12, 2024 | 11.34 | 11.52 | 11.18 | 11.23 | 11.23 | 52,000 |
Mar 11, 2024 | 11.26 | 11.46 | 11.26 | 11.36 | 11.36 | 39,800 |
Mar 8, 2024 | 11.52 | 11.65 | 11.30 | 11.33 | 11.33 | 44,300 |
Mar 7, 2024 | 11.51 | 11.73 | 11.26 | 11.32 | 11.32 | 40,300 |
Mar 6, 2024 | 11.47 | 11.61 | 11.17 | 11.34 | 11.34 | 89,000 |
Mar 5, 2024 | 11.04 | 11.56 | 11.04 | 11.45 | 11.45 | 67,200 |
Mar 4, 2024 | 11.25 | 11.34 | 11.08 | 11.11 | 11.11 | 33,200 |
Mar 1, 2024 | 11.28 | 11.50 | 11.05 | 11.20 | 11.20 | 98,500 |
Feb 29, 2024 | 11.54 | 11.61 | 11.25 | 11.36 | 11.36 | 114,700 |
Feb 28, 2024 | 11.12 | 11.34 | 11.12 | 11.22 | 11.22 | 52,300 |
Feb 27, 2024 | 11.36 | 11.51 | 11.21 | 11.25 | 11.25 | 42,700 |
Feb 26, 2024 | 11.33 | 11.54 | 11.16 | 11.21 | 11.21 | 94,300 |
Feb 23, 2024 | 11.35 | 11.46 | 11.18 | 11.35 | 11.35 | 41,900 |
Feb 22, 2024 | 11.42 | 11.57 | 11.17 | 11.31 | 11.31 | 105,100 |
Feb 21, 2024 | 11.51 | 11.76 | 11.40 | 11.44 | 11.44 | 59,200 |
Feb 20, 2024 | 11.50 | 11.75 | 11.49 | 11.59 | 11.59 | 73,300 |
Feb 16, 2024 | 11.63 | 11.75 | 11.41 | 11.66 | 11.66 | 230,500 |
Feb 15, 2024 | 11.38 | 11.78 | 11.38 | 11.72 | 11.72 | 106,700 |
Feb 14, 2024 | 11.09 | 11.28 | 11.01 | 11.24 | 11.24 | 62,000 |
Feb 13, 2024 | 11.31 | 11.46 | 10.91 | 11.04 | 11.04 | 214,100 |
Feb 12, 2024 | 11.21 | 11.63 | 11.21 | 11.56 | 11.56 | 111,300 |
Feb 9, 2024 | 0.12 Dividend | |||||
Feb 9, 2024 | 10.95 | 11.30 | 10.91 | 11.26 | 11.26 | 74,100 |
Feb 8, 2024 | 11.00 | 11.23 | 10.92 | 11.05 | 10.93 | 124,100 |
Feb 7, 2024 | 11.17 | 12.28 | 10.86 | 11.02 | 10.90 | 187,400 |
Feb 6, 2024 | 11.16 | 11.34 | 11.05 | 11.10 | 10.98 | 93,700 |
Feb 5, 2024 | 11.40 | 11.40 | 10.97 | 11.10 | 10.98 | 226,700 |
Feb 2, 2024 | 11.88 | 12.03 | 11.55 | 11.56 | 11.43 | 86,500 |
Feb 1, 2024 | 12.99 | 13.32 | 11.82 | 12.14 | 12.01 | 129,300 |
Jan 31, 2024 | 13.42 | 13.65 | 12.92 | 12.94 | 12.80 | 70,000 |
Jan 30, 2024 | 13.77 | 13.90 | 13.50 | 13.68 | 13.53 | 59,600 |
Jan 29, 2024 | 13.70 | 13.84 | 13.56 | 13.83 | 13.68 | 44,700 |
Jan 26, 2024 | 13.74 | 13.87 | 13.68 | 13.76 | 13.61 | 31,500 |
Jan 25, 2024 | 13.86 | 13.86 | 13.50 | 13.59 | 13.44 | 56,900 |
Jan 24, 2024 | 13.62 | 13.74 | 13.37 | 13.55 | 13.40 | 28,800 |
Jan 23, 2024 | 13.63 | 13.63 | 13.36 | 13.38 | 13.23 | 52,700 |
Jan 22, 2024 | 13.29 | 13.49 | 13.04 | 13.48 | 13.33 | 50,000 |
Jan 19, 2024 | 13.12 | 13.20 | 12.87 | 13.11 | 12.97 | 43,700 |
Jan 18, 2024 | 12.93 | 13.40 | 12.79 | 12.98 | 12.84 | 29,500 |
Jan 17, 2024 | 12.50 | 12.88 | 12.50 | 12.87 | 12.73 | 53,200 |
Jan 16, 2024 | 12.88 | 13.05 | 12.65 | 12.70 | 12.56 | 42,700 |
Jan 12, 2024 | 13.28 | 13.43 | 12.94 | 12.98 | 12.84 | 46,000 |
Jan 11, 2024 | 13.20 | 13.35 | 12.97 | 13.14 | 13.00 | 57,700 |
Jan 10, 2024 | 13.29 | 13.41 | 13.15 | 13.33 | 13.19 | 39,700 |
Jan 9, 2024 | 13.43 | 13.54 | 13.31 | 13.36 | 13.21 | 59,500 |
Jan 8, 2024 | 13.64 | 13.68 | 13.50 | 13.61 | 13.46 | 34,700 |
Jan 5, 2024 | 13.45 | 13.80 | 13.42 | 13.64 | 13.49 | 206,800 |
Jan 4, 2024 | 13.44 | 13.70 | 13.44 | 13.56 | 13.41 | 67,200 |
Jan 3, 2024 | 14.04 | 14.04 | 13.39 | 13.43 | 13.28 | 89,800 |
Jan 2, 2024 | 14.20 | 14.38 | 14.06 | 14.10 | 13.95 | 61,900 |
Dec 29, 2023 | 14.35 | 14.44 | 14.21 | 14.25 | 14.10 | 86,500 |
Dec 28, 2023 | 14.38 | 14.51 | 14.35 | 14.40 | 14.24 | 45,400 |
Dec 27, 2023 | 14.35 | 14.50 | 14.20 | 14.41 | 14.25 | 51,900 |
Dec 26, 2023 | 14.17 | 14.33 | 14.17 | 14.27 | 14.12 | 54,600 |
Dec 22, 2023 | 14.06 | 14.32 | 14.06 | 14.19 | 14.04 | 63,400 |
Dec 21, 2023 | 14.05 | 14.10 | 13.89 | 13.98 | 13.83 | 52,800 |
Dec 20, 2023 | 13.98 | 14.43 | 13.89 | 13.90 | 13.75 | 84,900 |
Dec 19, 2023 | 13.83 | 14.10 | 13.83 | 13.99 | 13.84 | 97,600 |
Dec 18, 2023 | 14.03 | 14.04 | 13.78 | 13.83 | 13.68 | 57,500 |
Dec 15, 2023 | 14.08 | 14.08 | 13.76 | 13.95 | 13.80 | 303,100 |
Dec 14, 2023 | 14.05 | 14.43 | 13.88 | 13.95 | 13.80 | 128,100 |
Dec 13, 2023 | 12.97 | 13.82 | 12.88 | 13.80 | 13.65 | 306,400 |
Dec 12, 2023 | 12.99 | 12.99 | 12.80 | 12.86 | 12.72 | 38,000 |
Dec 11, 2023 | 13.06 | 13.06 | 12.91 | 12.91 | 12.77 | 47,300 |
Dec 8, 2023 | 12.88 | 13.05 | 12.87 | 12.98 | 12.84 | 38,100 |
Dec 7, 2023 | 12.72 | 12.98 | 12.72 | 12.90 | 12.76 | 45,700 |
Dec 6, 2023 | 13.00 | 13.43 | 12.54 | 12.59 | 12.45 | 190,600 |
Dec 5, 2023 | 12.93 | 13.02 | 12.76 | 12.89 | 12.75 | 73,000 |
Dec 4, 2023 | 12.63 | 12.97 | 12.63 | 12.93 | 12.79 | 33,000 |
Dec 1, 2023 | 11.99 | 12.68 | 11.99 | 12.63 | 12.49 | 73,800 |
Nov 30, 2023 | 12.25 | 12.25 | 11.84 | 11.94 | 11.81 | 97,800 |
Nov 29, 2023 | 11.94 | 12.24 | 11.94 | 12.04 | 11.91 | 57,100 |
Nov 28, 2023 | 11.89 | 11.89 | 11.69 | 11.78 | 11.65 | 65,600 |
Nov 27, 2023 | 11.91 | 11.99 | 11.81 | 11.82 | 11.69 | 36,900 |
Nov 24, 2023 | 11.93 | 12.21 | 11.93 | 11.98 | 11.85 | 19,200 |
Nov 22, 2023 | 12.03 | 12.11 | 11.90 | 11.95 | 11.82 | 32,100 |
Nov 21, 2023 | 12.06 | 12.22 | 11.87 | 11.89 | 11.76 | 30,600 |
Nov 20, 2023 | 12.10 | 12.18 | 12.00 | 12.11 | 11.98 | 31,400 |
Nov 17, 2023 | 12.05 | 12.20 | 11.98 | 12.03 | 11.90 | 57,200 |
Nov 16, 2023 | 0.12 Dividend | |||||
Nov 16, 2023 | 12.08 | 12.08 | 11.81 | 11.92 | 11.79 | 41,500 |
Nov 15, 2023 | 12.08 | 12.32 | 12.08 | 12.14 | 11.89 | 59,800 |
Nov 14, 2023 | 11.65 | 12.12 | 11.65 | 12.11 | 11.86 | 86,800 |
Nov 13, 2023 | 11.09 | 11.25 | 11.09 | 11.19 | 10.96 | 31,800 |
Nov 10, 2023 | 11.23 | 11.26 | 11.02 | 11.17 | 10.94 | 49,200 |
Nov 9, 2023 | 11.32 | 11.35 | 11.07 | 11.19 | 10.96 | 45,500 |
Nov 8, 2023 | 11.48 | 11.48 | 11.17 | 11.26 | 11.03 | 52,300 |
Nov 7, 2023 | 11.50 | 11.55 | 11.40 | 11.49 | 11.25 | 44,700 |
Nov 6, 2023 | 11.81 | 11.81 | 11.47 | 11.49 | 11.25 | 51,300 |
Nov 3, 2023 | 11.16 | 11.92 | 11.16 | 11.82 | 11.58 | 102,500 |
Nov 2, 2023 | 10.43 | 10.89 | 10.43 | 10.86 | 10.64 | 67,900 |
Nov 1, 2023 | 10.21 | 10.47 | 10.11 | 10.42 | 10.20 | 67,400 |
Oct 31, 2023 | 10.43 | 10.48 | 10.23 | 10.26 | 10.05 | 113,200 |
Oct 30, 2023 | 10.28 | 10.47 | 10.28 | 10.38 | 10.17 | 33,900 |
Oct 27, 2023 | 10.43 | 10.43 | 10.05 | 10.18 | 9.97 | 37,900 |
Oct 26, 2023 | 10.06 | 10.42 | 10.06 | 10.38 | 10.17 | 45,400 |
Oct 25, 2023 | 9.88 | 10.05 | 9.66 | 9.97 | 9.76 | 65,600 |
Oct 24, 2023 | 10.17 | 10.17 | 9.72 | 9.91 | 9.71 | 72,500 |
Oct 23, 2023 | 10.04 | 10.28 | 10.00 | 10.07 | 9.86 | 77,000 |
Oct 20, 2023 | 10.32 | 10.60 | 10.03 | 10.04 | 9.83 | 91,600 |
Oct 19, 2023 | 10.42 | 10.53 | 10.25 | 10.29 | 10.08 | 47,700 |
Oct 18, 2023 | 10.63 | 10.76 | 10.35 | 10.38 | 10.17 | 53,100 |
Oct 17, 2023 | 10.37 | 10.81 | 10.37 | 10.68 | 10.46 | 80,300 |
Oct 16, 2023 | 10.35 | 10.53 | 10.33 | 10.44 | 10.22 | 53,100 |
Oct 13, 2023 | 10.61 | 10.66 | 10.20 | 10.22 | 10.01 | 55,800 |
Oct 12, 2023 | 10.63 | 10.73 | 10.43 | 10.54 | 10.32 | 64,500 |
Oct 11, 2023 | 10.61 | 10.72 | 10.51 | 10.67 | 10.45 | 57,400 |
Oct 10, 2023 | 10.66 | 10.82 | 10.59 | 10.59 | 10.37 | 53,200 |
Oct 9, 2023 | 10.40 | 10.62 | 10.40 | 10.55 | 10.33 | 69,500 |
Oct 6, 2023 | 10.42 | 10.75 | 10.28 | 10.50 | 10.28 | 88,700 |
Oct 5, 2023 | 10.40 | 10.44 | 10.26 | 10.41 | 10.20 | 76,500 |
Oct 4, 2023 | 10.07 | 10.27 | 9.94 | 10.24 | 10.03 | 74,700 |
Oct 3, 2023 | 10.26 | 10.26 | 9.97 | 9.99 | 9.78 | 80,800 |
Oct 2, 2023 | 10.45 | 10.58 | 10.25 | 10.28 | 10.07 | 90,900 |
Sep 29, 2023 | 10.46 | 10.64 | 10.42 | 10.52 | 10.30 | 88,500 |
Sep 28, 2023 | 10.34 | 10.50 | 10.31 | 10.40 | 10.19 | 54,500 |
Sep 27, 2023 | 10.60 | 10.63 | 10.27 | 10.30 | 10.09 | 62,500 |
Sep 26, 2023 | 10.49 | 10.70 | 10.44 | 10.59 | 10.37 | 141,200 |
Sep 25, 2023 | 10.35 | 10.64 | 10.35 | 10.52 | 10.30 | 69,000 |
Sep 22, 2023 | 10.59 | 10.66 | 10.41 | 10.43 | 10.21 | 105,000 |
Sep 21, 2023 | 10.71 | 10.75 | 10.53 | 10.56 | 10.34 | 77,100 |
Sep 20, 2023 | 10.82 | 10.85 | 10.75 | 10.75 | 10.53 | 48,800 |
Sep 19, 2023 | 10.92 | 11.00 | 10.71 | 10.75 | 10.53 | 66,800 |
Sep 18, 2023 | 11.29 | 11.29 | 10.89 | 10.94 | 10.71 | 94,400 |
Sep 15, 2023 | 11.28 | 11.41 | 11.21 | 11.30 | 11.07 | 178,800 |
Sep 14, 2023 | 11.05 | 11.33 | 11.05 | 11.28 | 11.05 | 57,700 |
Sep 13, 2023 | 11.01 | 11.02 | 10.81 | 11.00 | 10.77 | 84,400 |
Sep 12, 2023 | 10.88 | 11.04 | 10.88 | 11.00 | 10.77 | 49,400 |
Sep 11, 2023 | 10.90 | 11.01 | 10.79 | 10.91 | 10.68 | 83,900 |
Sep 8, 2023 | 10.90 | 10.99 | 10.79 | 10.89 | 10.67 | 87,200 |
Sep 7, 2023 | 11.00 | 11.12 | 10.79 | 10.83 | 10.61 | 239,900 |
Sep 6, 2023 | 11.48 | 11.48 | 11.04 | 11.06 | 10.83 | 90,700 |
Sep 5, 2023 | 11.43 | 11.56 | 11.37 | 11.46 | 11.22 | 122,900 |
Sep 1, 2023 | 11.15 | 11.51 | 11.15 | 11.49 | 11.25 | 104,900 |
Aug 31, 2023 | 11.18 | 11.23 | 11.06 | 11.08 | 10.85 | 142,200 |
Aug 30, 2023 | 11.24 | 11.24 | 11.10 | 11.14 | 10.91 | 45,000 |
Aug 29, 2023 | 11.05 | 11.28 | 11.01 | 11.24 | 11.01 | 87,400 |
Aug 28, 2023 | 10.87 | 11.05 | 10.87 | 11.01 | 10.78 | 137,700 |
Aug 25, 2023 | 10.89 | 10.95 | 10.77 | 10.84 | 10.62 | 41,600 |
Aug 24, 2023 | 10.69 | 10.94 | 10.69 | 10.82 | 10.60 | 65,300 |
Aug 23, 2023 | 10.62 | 10.80 | 10.61 | 10.71 | 10.49 | 86,200 |
Aug 22, 2023 | 11.01 | 11.13 | 10.61 | 10.66 | 10.44 | 101,000 |
Aug 21, 2023 | 11.24 | 11.24 | 11.05 | 11.05 | 10.82 | 74,000 |
Aug 18, 2023 | 10.97 | 11.13 | 10.95 | 11.05 | 10.82 | 146,500 |
Aug 17, 2023 | 11.07 | 11.19 | 11.04 | 11.07 | 10.84 | 65,100 |
Aug 16, 2023 | 11.35 | 11.45 | 11.06 | 11.07 | 10.84 | 71,500 |
Aug 15, 2023 | 11.60 | 11.63 | 11.30 | 11.32 | 11.09 | 137,400 |
Aug 14, 2023 | 11.45 | 11.45 | 11.28 | 11.39 | 11.15 | 70,700 |
Aug 11, 2023 | 11.60 | 11.79 | 11.32 | 11.40 | 11.16 | 116,700 |
Aug 10, 2023 | 11.38 | 11.73 | 11.36 | 11.69 | 11.45 | 194,800 |
Aug 9, 2023 | 11.40 | 11.41 | 11.25 | 11.27 | 11.04 | 136,600 |
Aug 8, 2023 | 11.41 | 11.46 | 11.20 | 11.45 | 11.21 | 70,700 |
Aug 7, 2023 | 11.36 | 11.63 | 11.14 | 11.63 | 11.39 | 141,900 |
Aug 4, 2023 | 11.36 | 11.53 | 11.26 | 11.27 | 11.04 | 121,400 |
Aug 3, 2023 | 0.12 Dividend | |||||
Aug 3, 2023 | 11.46 | 11.63 | 11.31 | 11.35 | 11.12 | 174,600 |
Aug 2, 2023 | 11.68 | 11.99 | 11.56 | 11.60 | 11.24 | 143,600 |
Aug 1, 2023 | 11.85 | 12.00 | 11.78 | 11.80 | 11.44 | 159,100 |
Jul 31, 2023 | 12.07 | 12.24 | 11.87 | 11.90 | 11.53 | 155,900 |
Jul 28, 2023 | 12.68 | 13.14 | 11.94 | 12.00 | 11.63 | 131,700 |
Jul 27, 2023 | 13.37 | 13.37 | 13.01 | 13.04 | 12.64 | 313,700 |
Jul 26, 2023 | 12.83 | 13.34 | 12.83 | 13.20 | 12.79 | 145,500 |
Jul 25, 2023 | 12.80 | 13.02 | 12.67 | 12.69 | 12.30 | 125,900 |
Jul 24, 2023 | 12.55 | 12.88 | 12.55 | 12.80 | 12.41 | 174,000 |
Jul 21, 2023 | 12.75 | 12.77 | 12.48 | 12.52 | 12.13 | 89,400 |
Jul 20, 2023 | 12.67 | 12.77 | 12.62 | 12.70 | 12.31 | 162,000 |
Jul 19, 2023 | 12.48 | 12.76 | 12.43 | 12.66 | 12.27 | 170,900 |
Jul 18, 2023 | 11.84 | 12.48 | 11.84 | 12.40 | 12.02 | 224,400 |
Jul 17, 2023 | 11.63 | 11.96 | 11.63 | 11.83 | 11.47 | 132,100 |
Jul 14, 2023 | 11.95 | 11.95 | 11.57 | 11.65 | 11.29 | 82,500 |
Jul 13, 2023 | 11.75 | 11.92 | 11.75 | 11.85 | 11.49 | 125,800 |
Jul 12, 2023 | 11.59 | 11.95 | 11.59 | 11.70 | 11.34 | 131,600 |
Jul 11, 2023 | 11.39 | 11.65 | 11.39 | 11.50 | 11.15 | 145,500 |
Jul 10, 2023 | 11.48 | 11.81 | 11.40 | 11.45 | 11.10 | 135,000 |
Jul 7, 2023 | 11.00 | 11.56 | 11.00 | 11.53 | 11.18 | 252,100 |
Jul 6, 2023 | 11.51 | 11.51 | 10.97 | 11.00 | 10.66 | 106,900 |
Jul 5, 2023 | 11.79 | 11.90 | 11.60 | 11.62 | 11.26 | 176,200 |
Jul 3, 2023 | 11.68 | 12.11 | 11.68 | 11.80 | 11.44 | 110,100 |
Jun 30, 2023 | 11.87 | 11.90 | 11.48 | 11.56 | 11.20 | 358,100 |
Jun 29, 2023 | 11.82 | 12.08 | 11.73 | 11.80 | 11.44 | 57,800 |
Jun 28, 2023 | 11.90 | 11.90 | 11.61 | 11.70 | 11.34 | 65,100 |
Jun 27, 2023 | 12.00 | 12.00 | 11.81 | 11.86 | 11.50 | 52,600 |
Jun 26, 2023 | 12.08 | 12.25 | 11.94 | 11.95 | 11.58 | 54,100 |
Jun 23, 2023 | 11.89 | 12.11 | 11.89 | 12.08 | 11.71 | 401,100 |
Jun 22, 2023 | 12.30 | 12.32 | 11.92 | 12.00 | 11.63 | 194,300 |
Jun 21, 2023 | 12.52 | 12.80 | 12.28 | 12.32 | 11.94 | 98,700 |
Jun 20, 2023 | 12.86 | 13.20 | 12.50 | 12.52 | 12.13 | 119,200 |
Jun 16, 2023 | 12.63 | 12.97 | 12.40 | 12.86 | 12.46 | 536,600 |
Jun 15, 2023 | 12.41 | 12.60 | 12.31 | 12.52 | 12.13 | 58,000 |
Jun 14, 2023 | 12.63 | 12.77 | 12.37 | 12.43 | 12.05 | 154,700 |
Jun 13, 2023 | 12.09 | 12.63 | 12.08 | 12.60 | 12.21 | 72,800 |
Jun 12, 2023 | 12.08 | 12.38 | 12.01 | 12.07 | 11.70 | 44,200 |
Jun 9, 2023 | 12.28 | 12.28 | 12.01 | 12.08 | 11.71 | 54,900 |
Jun 8, 2023 | 12.21 | 12.25 | 12.01 | 12.16 | 11.79 | 66,300 |
Jun 7, 2023 | 11.79 | 12.34 | 11.78 | 12.20 | 11.82 | 111,800 |
Jun 6, 2023 | 11.50 | 11.87 | 11.48 | 11.69 | 11.33 | 114,700 |
Jun 5, 2023 | 11.66 | 11.89 | 11.44 | 11.49 | 11.14 | 83,500 |
Jun 2, 2023 | 11.40 | 11.70 | 11.35 | 11.63 | 11.27 | 106,400 |
Jun 1, 2023 | 11.29 | 11.44 | 11.14 | 11.27 | 10.92 | 46,100 |
May 31, 2023 | 11.40 | 11.42 | 11.09 | 11.26 | 10.91 | 84,400 |
May 30, 2023 | 11.28 | 11.45 | 11.18 | 11.40 | 11.05 | 37,300 |
May 26, 2023 | 11.22 | 11.31 | 11.08 | 11.19 | 10.85 | 62,700 |
May 25, 2023 | 11.36 | 11.66 | 11.14 | 11.19 | 10.85 | 52,100 |
May 24, 2023 | 11.51 | 11.75 | 11.31 | 11.42 | 11.07 | 80,800 |
May 23, 2023 | 11.52 | 11.84 | 11.45 | 11.50 | 11.15 | 135,900 |
May 22, 2023 | 11.65 | 11.70 | 11.38 | 11.54 | 11.18 | 79,400 |
May 19, 2023 | 11.63 | 12.23 | 11.21 | 11.24 | 10.89 | 54,000 |
May 18, 2023 | 11.54 | 11.61 | 11.39 | 11.48 | 11.13 | 92,600 |
May 17, 2023 | 10.90 | 11.52 | 10.90 | 11.52 | 11.17 | 61,000 |
May 16, 2023 | 11.05 | 11.08 | 10.72 | 10.75 | 10.42 | 31,000 |
May 15, 2023 | 10.73 | 11.00 | 10.73 | 10.90 | 10.56 | 43,200 |
May 12, 2023 | 10.82 | 10.88 | 10.65 | 10.77 | 10.44 | 82,500 |
May 11, 2023 | 0.12 Dividend | |||||
May 11, 2023 | 10.90 | 11.19 | 10.75 | 10.80 | 10.47 | 83,000 |
May 10, 2023 | 11.43 | 11.73 | 11.03 | 11.12 | 10.66 | 51,100 |
May 9, 2023 | 11.25 | 11.37 | 11.06 | 11.25 | 10.79 | 37,700 |
May 8, 2023 | 11.73 | 11.73 | 11.23 | 11.33 | 10.86 | 79,500 |
May 5, 2023 | 11.51 | 11.69 | 11.26 | 11.57 | 11.09 | 51,600 |
May 4, 2023 | 11.13 | 11.28 | 10.72 | 11.16 | 10.70 | 98,700 |
May 3, 2023 | 11.80 | 12.19 | 11.26 | 11.30 | 10.83 | 92,600 |
May 2, 2023 | 12.90 | 12.92 | 11.69 | 11.69 | 11.21 | 86,400 |
May 1, 2023 | 13.22 | 13.27 | 12.90 | 12.91 | 12.38 | 39,700 |
Apr 28, 2023 | 13.01 | 13.57 | 13.01 | 13.28 | 12.73 | 35,900 |
Apr 27, 2023 | 13.09 | 13.19 | 12.95 | 13.15 | 12.61 | 37,600 |
Apr 26, 2023 | 13.01 | 13.20 | 12.87 | 12.99 | 12.45 | 43,300 |
Related Tickers
HTBK Heritage Commerce Corp
7.94
-3.00%
HONE HarborOne Bancorp, Inc.
10.47
+2.35%
UBFO United Security Bancshares
7.40
0.00%
FNCB FNCB Bancorp, Inc.
5.44
-1.27%
FCCO First Community Corporation
16.62
+1.28%
HFWA Heritage Financial Corporation
17.98
-0.61%
WNEB Western New England Bancorp, Inc.
6.55
-1.65%
NFBK Northfield Bancorp, Inc. (Staten Island, NY)
8.58
+3.50%
FGBI First Guaranty Bancshares, Inc.
10.21
+2.34%
MBWM Mercantile Bank Corporation
36.66
+0.45%