Stockscreener 앱 받기
15.77
0.51%
0.08
시간 외 거래:
15.77
Shore Bancshares Inc 주식 (SHBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $15.79 | $15.51 | $0.28 | 138,863.0 | +0.51% |
| 2025-11-03 | $15.74 | $15.44 | $0.31 | 110,875.0 | +0.51% |
| 2025-10-31 | $15.70 | $15.46 | $0.245 | 191,734.0 | +0.58% |
| 2025-10-30 | $15.89 | $15.45 | $0.44 | 145,095.0 | -0.45% |
| 2025-10-29 | $16.10 | $15.48 | $0.615 | 194,973.0 | -2.87% |
| 2025-10-28 | $16.06 | $15.60 | $0.465 | 131,203.0 | +2.23% |
| 2025-10-27 | $15.86 | $15.60 | $0.26 | 125,354.0 | -0.32% |
| 2025-10-24 | $16.35 | $14.93 | $1.43 | 269,341.0 | -0.13% |
| 2025-10-23 | $16.05 | $15.54 | $0.51 | 164,660.0 | -0.94% |
| 2025-10-22 | $16.14 | $15.83 | $0.315 | 155,969.0 | +0.13% |
| 2025-10-21 | $15.96 | $15.75 | $0.205 | 89,414.0 | +0.32% |
| 2025-10-20 | $15.85 | $15.45 | $0.40 | 113,118.0 | +2.66% |
| 2025-10-17 | $15.50 | $15.22 | $0.28 | 148,583.0 | +1.51% |
| 2025-10-16 | $16.11 | $15.12 | $0.99 | 144,830.0 | -5.76% |
| 2025-10-15 | $16.56 | $16.03 | $0.53 | 96,772.0 | -1.65% |
| 2025-10-14 | $16.43 | $15.61 | $0.82 | 155,321.0 | +4.26% |
| 2025-10-13 | $15.85 | $15.45 | $0.405 | 99,276.0 | +1.61% |
| 2025-10-10 | $16.23 | $15.49 | $0.745 | 116,621.0 | -2.94% |
| 2025-10-09 | $16.07 | $15.84 | $0.225 | 82,151.0 | -0.68% |
| 2025-10-08 | $16.40 | $16.01 | $0.39 | 69,050.0 | -1.23% |
| 2025-10-07 | $16.57 | $16.24 | $0.33 | 102,003.0 | -0.91% |
Shore Bancshares Inc 주식 (SHBI) 연도별 가격 이력
이 심층 분석에서는 Shore Bancshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHBI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Shore Bancshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Shore Bancshares Inc 주식 (SHBI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $15.79 | $15.44 | $0.355 | 388,601.0 | +1.02% |
| 2025-10 | $16.63 | $14.93 | $1.70 | 3,162,745.0 | -4.88% |
| 2025-09 | $17.67 | $16.19 | $1.48 | 2,964,386.0 | -4.54% |
| 2025-08 | $17.29 | $14.96 | $2.32 | 2,506,848.0 | +10.83% |
| 2025-07 | $16.98 | $15.43 | $1.55 | 3,569,189.0 | -1.34% |
| 2025-06 | $15.88 | $14.25 | $1.63 | 3,797,729.0 | +8.49% |
| 2025-05 | $15.19 | $13.67 | $1.52 | 2,365,864.0 | +4.77% |
| 2025-04 | $14.10 | $11.47 | $2.63 | 3,957,038.0 | +2.14% |
| 2025-03 | $15.40 | $13.15 | $2.25 | 5,436,475.0 | -10.54% |
| 2025-02 | $17.17 | $14.92 | $2.25 | 4,001,532.0 | -7.43% |
| 2025-01 | $17.24 | $14.52 | $2.72 | 2,096,666.0 | +3.15% |
Shore Bancshares Inc 주식 (SHBI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.61 | $15.55 | $2.06 | 1,896,258.0 | -3.77% |
| 2024-11 | $17.03 | $14.19 | $2.84 | 1,934,216.0 | +13.14% |
| 2024-10 | $15.02 | $13.21 | $1.81 | 1,658,747.0 | +3.93% |
| 2024-09 | $14.78 | $13.36 | $1.42 | 1,419,319.0 | -1.48% |
| 2024-08 | $14.63 | $12.32 | $2.31 | 1,598,872.0 | -2.20% |
| 2024-07 | $14.99 | $11.03 | $3.96 | 2,172,209.0 | +26.81% |
| 2024-06 | $11.55 | $10.36 | $1.19 | 2,148,966.0 | +1.24% |
| 2024-05 | $11.84 | $10.31 | $1.53 | 1,555,648.0 | +9.28% |
| 2024-04 | $11.90 | $10.06 | $1.84 | 1,563,869.0 | -10.00% |
| 2024-03 | $11.73 | $10.56 | $1.17 | 1,521,507.0 | +1.23% |
| 2024-02 | $13.32 | $10.86 | $2.46 | 2,231,790.0 | -12.21% |
| 2024-01 | $14.38 | $12.50 | $1.88 | 1,226,372.0 | -9.19% |
Shore Bancshares Inc 주식 (SHBI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.51 | $11.99 | $2.52 | 1,872,885.0 | +19.35% |
| 2023-11 | $12.32 | $10.11 | $2.21 | 1,121,706.0 | +16.37% |
| 2023-10 | $10.82 | $9.66 | $1.16 | 1,482,957.0 | -2.47% |
| 2023-09 | $11.56 | $10.27 | $1.29 | 1,895,986.0 | -5.05% |
| 2023-08 | $12.00 | $10.61 | $1.39 | 2,526,298.0 | -6.89% |
| 2023-07 | $13.37 | $10.97 | $2.40 | 3,078,478.0 | +2.94% |
| 2023-06 | $13.20 | $11.14 | $2.06 | 2,824,088.0 | +2.66% |
| 2023-05 | $13.27 | $10.65 | $2.62 | 1,513,507.0 | -15.21% |
| 2023-04 | $14.45 | $12.87 | $1.58 | 1,235,110.0 | -7.00% |
| 2023-03 | $17.14 | $14.00 | $3.14 | 2,662,064.0 | -16.30% |
| 2023-02 | $18.15 | $16.92 | $1.23 | 823,302.0 | -2.40% |
| 2023-01 | $17.86 | $16.99 | $0.87 | 868,136.0 | +0.29% |
1.11%
0.11%
자본화:
|
볼륨(24시간):