Shore Bancshares Inc (SHBI) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	22.61	23.01	22.48	22.55	+0.04%	289,494
2026-10-15	22.47	22.74	22.33	22.54	+0.99%	244,740
2026-10-14	22.14	22.45	22.07	22.32	-0.67%	309,514
2026-10-13	22.66	22.68	22.33	22.47	-0.04%	176,560
2026-10-12	22.19	22.68	22.18	22.48	+0.94%	199,257
2026-10-09	22.68	22.70	22.24	22.27	-1.37%	217,055
2026-10-08	22.40	22.73	22.29	22.58	+0.53%	245,337
2026-10-07	22.39	22.66	22.25	22.46	-0.84%	264,595
2026-10-06	22.93	23.08	22.64	22.65	-0.79%	150,408
2026-10-05	23.00	23.00	22.75	22.83	-0.74%	228,000
2026-10-02	22.96	23.21	22.84	23.00	+1.32%	201,333
2026-10-01	22.38	22.71	21.97	22.70	+1.38%	270,411
2026-09-30	22.56	22.60	22.23	22.39	-0.40%	232,503
2026-09-29	22.74	22.84	22.22	22.48	-1.40%	248,780
2026-09-28	23.01	23.02	22.76	22.80	-0.91%	199,264
2026-09-25	22.96	23.19	22.93	23.01	+0.39%	224,883
2026-09-24	22.82	22.98	22.65	22.92	+0.79%	192,370
2026-09-23	22.94	23.05	22.73	22.74	-1.13%	147,147
2026-09-22	23.24	23.53	22.97	23.00	-0.82%	208,037
2026-09-21	23.15	23.38	23.14	23.19	-0.17%	140,595
2026-09-18	23.01	23.28	22.76	23.23	+0.30%	536,443
2026-09-17	23.45	23.54	23.14	23.16	-0.30%	155,935
2026-09-16	23.53	23.56	22.78	23.23	-1.44%	232,881
2026-09-15	23.49	23.70	23.42	23.57	+0.21%	183,430
2026-09-14	23.27	23.68	23.26	23.52	+0.34%	154,306
2026-09-11	23.66	23.69	23.24	23.44	+0.17%	138,284
2026-09-10	23.00	23.41	22.91	23.40	+1.17%	152,879
2026-09-09	23.13	23.28	22.94	23.13	-0.26%	147,713
2026-09-08	23.53	23.53	23.11	23.19	-1.86%	149,267
2026-09-04	23.14	23.64	23.14	23.63	+1.42%	185,442
2026-09-03	23.25	23.46	23.25	23.30	+0.82%	139,418
2026-09-02	22.73	23.22	22.73	23.11	+1.58%	139,557
2026-09-01	22.89	23.36	22.56	22.75	-0.91%	160,759
2026-08-31	23.09	23.14	22.83	22.96	-0.78%	181,747
2026-08-28	23.08	23.25	23.07	23.14	+0.35%	170,962
2026-08-27	22.87	23.14	22.79	23.06	-0.22%	152,339
2026-08-26	23.10	23.27	22.99	23.11	+0.04%	124,512
2026-08-25	23.47	23.47	23.04	23.10	-0.56%	103,110
2026-08-24	23.29	23.63	23.21	23.23	-0.47%	139,032
2026-08-21	23.43	23.70	21.91	23.34	+0.86%	238,230
2026-08-20	23.00	23.14	22.75	23.14	+0.43%	182,848
2026-08-19	23.78	23.80	23.02	23.04	-2.62%	217,278
2026-08-18	23.73	23.78	23.48	23.66	+0.08%	157,584
2026-08-17	23.86	24.01	23.60	23.64	-1.38%	142,233
2026-08-14	23.93	24.17	23.89	23.97	+0.13%	171,531
2026-08-13	24.14	24.26	23.90	23.94	-0.29%	163,100
2026-08-12	23.85	24.43	23.85	24.01	+0.76%	170,731
2026-08-11	23.65	23.94	23.63	23.83	+0.97%	188,119
2026-08-10	23.66	23.90	23.43	23.60	-1.01%	199,744
2026-08-07	24.03	24.07	23.77	23.84	-1.12%	260,543
2026-08-06	24.59	24.59	24.05	24.11	-1.07%	347,421
2026-08-05	24.75	24.75	24.36	24.37	-0.98%	220,179
2026-08-04	24.58	24.84	24.35	24.61	+0.24%	192,434
2026-08-03	24.75	24.89	24.50	24.55	+0.20%	255,755
2026-07-31	24.48	24.61	24.29	24.50	+0.20%	211,190
2026-07-30	24.60	24.82	24.40	24.45	-0.37%	257,713
2026-07-29	24.20	24.76	24.20	24.54	+0.41%	340,227
2026-07-28	23.87	24.55	23.87	24.44	+2.26%	191,950
2026-07-27	24.00	24.12	23.77	23.90	+1.23%	301,015
2026-07-24	23.07	23.91	22.50	23.61	+3.10%	273,842
2026-07-23	22.56	22.93	22.46	22.90	+0.13%	255,485
2026-07-22	23.07	23.24	22.38	22.87	-1.08%	202,673
2026-07-21	23.00	23.16	22.80	23.12	+0.48%	172,324
2026-07-20	23.15	23.42	22.91	23.01	-0.73%	172,813
2026-07-17	23.40	23.61	22.97	23.18	-1.86%	196,617
2026-07-16	23.01	23.68	23.01	23.62	+2.61%	252,918
2026-07-15	22.65	23.11	22.65	23.02	+1.68%	143,658
2026-07-14	22.74	22.86	22.47	22.64	+0.13%	125,880
2026-07-13	22.74	22.95	22.43	22.61	-0.13%	178,375
2026-07-10	22.38	22.78	22.25	22.64	+0.94%	158,045
2026-07-09	22.34	22.45	22.22	22.43	+0.95%	175,916
2026-07-08	22.51	22.62	22.06	22.22	-1.68%	223,520
2026-07-07	22.89	23.09	22.60	22.60	-1.22%	166,890
2026-07-06	22.90	23.24	22.77	22.88	-0.65%	197,209
2026-07-02	23.44	23.58	22.95	23.03	-1.58%	197,693
2026-07-01	22.90	23.58	22.90	23.40	+1.96%	177,551
2026-06-30	23.05	23.07	22.38	22.95	-0.30%	143,787
2026-06-29	23.28	23.28	22.86	23.02	-1.16%	247,575
2026-06-26	22.94	23.45	22.85	23.29	+2.15%	1,061,678
2026-06-25	22.71	22.90	22.57	22.80	+0.53%	185,928
2026-06-24	22.56	22.83	22.39	22.68	+0.89%	220,833
2026-06-23	22.13	22.53	22.00	22.48	+1.86%	185,697
2026-06-22	21.96	22.38	21.96	22.07	+0.50%	169,441
2026-06-18	22.02	22.24	21.75	21.96	+1.01%	289,179
2026-06-17	22.17	22.45	21.55	21.74	-1.94%	224,454
2026-06-16	22.45	22.69	21.93	22.17	-0.67%	330,350
2026-06-15	23.12	23.12	22.23	22.32	-2.15%	239,295
2026-06-12	22.41	22.86	22.41	22.81	+2.38%	233,828
2026-06-11	22.20	22.47	21.95	22.28	+0.68%	238,626
2026-06-10	21.89	22.23	21.80	22.13	+2.12%	255,037
2026-06-09	21.45	21.99	21.30	21.67	+1.36%	212,452
2026-06-08	21.08	21.52	21.06	21.38	+1.86%	199,462
2026-06-05	20.77	21.17	20.77	20.99	+1.06%	226,223
2026-06-04	20.26	20.85	20.20	20.77	+3.90%	220,728
2026-06-03	20.63	20.72	19.98	19.99	-4.12%	178,540
2026-06-02	20.20	20.90	20.20	20.85	+2.26%	224,851
2026-06-01	20.44	20.66	20.12	20.39	-1.31%	213,027
2026-05-29	20.54	20.78	20.39	20.66	+0.10%	183,539
2026-05-28	20.30	20.66	20.00	20.64	+1.18%	148,402
2026-05-27	20.50	20.69	20.29	20.40	-0.34%	126,576
2026-05-26	20.31	20.64	20.19	20.47	+1.24%	170,166
2026-05-22	20.00	20.69	19.99	20.22	+1.35%	253,954
2026-05-21	19.51	19.96	19.06	19.95	+1.27%	227,191
2026-05-20	19.15	19.73	19.15	19.70	+2.87%	172,968
2026-05-19	19.19	19.39	18.99	19.15	-0.88%	106,685
2026-05-18	19.11	19.49	17.91	19.32	+1.42%	114,855
2026-05-15	19.35	19.67	18.98	19.05	-2.06%	265,344
2026-05-14	19.33	19.68	19.33	19.45	+1.20%	129,412
2026-05-13	19.30	19.50	19.18	19.22	-1.23%	209,057
2026-05-12	19.32	19.48	18.98	19.46	+0.26%	182,707
2026-05-11	19.91	19.92	19.29	19.41	-1.57%	181,234
2026-05-08	19.76	20.00	19.57	19.72	-0.20%	125,659
2026-05-07	19.78	19.91	19.67	19.76	+0.05%	126,333
2026-05-06	19.72	19.84	19.58	19.75	+0.87%	136,150
2026-05-05	19.35	19.70	19.13	19.58	+1.56%	120,709
2026-05-04	19.39	19.73	19.23	19.28	-1.13%	168,160
2026-05-01	19.29	19.60	19.04	19.50	+1.04%	193,501
2026-04-30	19.15	19.46	19.12	19.30	+0.94%	197,116
2026-04-29	19.55	19.88	19.07	19.12	-2.30%	255,702
2026-04-28	19.34	19.59	19.30	19.57	+1.98%	253,431
2026-04-27	19.08	19.43	19.05	19.19	+0.47%	307,434
2026-04-24	19.07	19.42	18.88	19.10	-0.78%	353,765
2026-04-23	19.20	19.38	19.03	19.25	+0.36%	228,881
2026-04-22	19.05	19.30	18.88	19.18	+0.84%	237,793
2026-04-21	19.57	19.68	18.98	19.02	-3.11%	255,801
2026-04-20	19.88	20.05	19.57	19.63	-1.75%	287,324
2026-04-17	19.60	20.28	19.49	19.98	+3.10%	260,350
2026-04-16	19.38	19.52	19.20	19.38	-0.26%	308,933
2026-04-15	19.29	19.50	19.07	19.43	+0.67%	177,664
2026-04-14	19.33	19.41	18.95	19.30	-0.46%	180,209
2026-04-13	19.48	19.48	19.16	19.39	-0.72%	197,481
2026-04-10	19.58	19.78	19.25	19.53	-0.36%	190,563
2026-04-09	19.13	19.61	18.95	19.60	-0.81%	236,965
2026-04-08	19.70	19.97	19.57	19.76	+2.92%	280,877
2026-04-07	19.12	19.27	19.03	19.20	+0.16%	347,000
2026-04-06	18.86	19.25	18.80	19.17	+1.64%	161,747
2026-04-02	18.50	18.91	18.43	18.86	+0.37%	485,959
2026-04-01	18.68	19.07	18.68	18.79	+0.59%	300,509
2026-03-31	18.58	18.74	18.29	18.68	+1.97%	246,771
2026-03-30	18.30	18.37	18.13	18.32	+1.22%	253,372
2026-03-27	18.16	18.30	17.98	18.10	-1.36%	160,372
2026-03-26	18.13	18.49	18.13	18.35	+0.16%	313,690
2026-03-25	18.44	18.57	18.21	18.32	+0.16%	194,849
2026-03-24	17.92	18.58	17.80	18.29	+0.83%	254,153
2026-03-23	18.25	18.50	18.04	18.14	+2.20%	406,032
2026-03-20	17.89	17.99	17.64	17.75	-0.78%	498,779
2026-03-19	17.38	18.03	17.37	17.89	+2.35%	309,198
2026-03-18	17.73	18.05	17.39	17.48	-1.80%	281,082
2026-03-17	17.95	18.18	17.62	17.80	+0.00%	196,337
2026-03-16	17.91	18.10	17.75	17.80	+0.45%	176,248
2026-03-13	17.86	17.96	17.53	17.72	-0.06%	212,368
2026-03-12	17.35	17.77	17.31	17.73	+0.06%	230,071
2026-03-11	17.83	18.15	17.59	17.72	-1.45%	169,451
2026-03-10	17.84	18.42	17.75	17.98	+0.33%	255,067
2026-03-09	17.71	17.99	17.25	17.92	-0.39%	284,632
2026-03-06	17.54	18.01	17.35	17.99	-0.44%	276,264
2026-03-05	18.23	18.43	17.84	18.07	-2.22%	255,631
2026-03-04	18.60	18.69	18.46	18.48	-0.70%	177,531
2026-03-03	18.38	18.66	18.14	18.61	-0.96%	237,042
2026-03-02	18.31	18.93	18.28	18.79	+1.13%	166,748
2026-02-27	19.12	19.12	18.51	18.58	-4.33%	261,303
2026-02-26	19.55	19.79	19.05	19.42	+0.05%	188,564
2026-02-25	18.92	19.46	18.91	19.41	+3.24%	176,444
2026-02-24	18.83	18.95	18.61	18.80	-0.16%	155,234
2026-02-23	19.71	19.80	18.61	18.83	-4.46%	232,599
2026-02-20	19.56	19.71	19.38	19.71	+0.87%	193,665
2026-02-19	19.50	19.66	19.31	19.54	-0.56%	215,439
2026-02-18	20.03	20.43	19.55	19.65	-2.19%	213,046
2026-02-17	19.82	20.18	19.72	20.09	+1.52%	201,739
2026-02-13	19.66	19.91	19.42	19.79	+0.56%	197,097
2026-02-12	19.95	20.09	19.31	19.68	-0.35%	227,335
2026-02-11	20.27	20.48	19.69	19.75	-2.18%	177,045
2026-02-10	20.40	20.48	19.93	20.19	-0.93%	228,876
2026-02-09	20.41	20.68	20.25	20.38	+0.25%	429,466
2026-02-06	20.21	20.50	20.11	20.33	+1.50%	486,802
2026-02-05	19.91	20.25	19.88	20.03	+0.05%	301,919
2026-02-04	19.93	20.40	19.93	20.02	+1.37%	432,856
2026-02-03	19.42	19.94	19.41	19.75	+1.70%	635,296
2026-02-02	19.17	19.64	19.05	19.42	+2.37%	301,165
2026-01-30	18.53	19.05	18.30	18.97	+2.82%	248,550
2026-01-29	18.48	18.60	18.30	18.45	+0.44%	575,085
2026-01-28	18.57	18.62	18.29	18.37	-0.92%	144,039
2026-01-27	18.41	18.61	18.33	18.54	+0.60%	126,130
2026-01-26	18.28	18.56	18.12	18.43	+0.55%	151,174
2026-01-23	18.95	19.15	18.24	18.33	-3.53%	242,587
2026-01-22	18.92	19.39	18.90	19.00	+0.53%	204,859
2026-01-21	18.17	19.07	18.17	18.90	+5.12%	260,054
2026-01-20	18.03	18.20	17.95	17.98	-1.53%	134,487
2026-01-16	18.44	18.61	18.23	18.26	-0.98%	164,001
2026-01-15	18.06	18.91	18.02	18.44	+2.05%	140,225
2026-01-14	17.78	18.14	17.70	18.07	+1.63%	145,553
2026-01-13	17.86	17.93	17.70	17.78	-0.39%	119,513
2026-01-12	17.73	17.92	17.65	17.85	-0.06%	112,447
2026-01-09	18.13	18.23	17.80	17.86	-1.38%	141,991
2026-01-08	17.50	18.27	17.33	18.11	+2.96%	183,414
2026-01-07	17.78	17.78	17.41	17.59	-0.73%	110,448
2026-01-06	17.60	17.76	17.53	17.72	+0.06%	119,622
2026-01-05	17.39	18.00	17.39	17.71	+1.72%	127,249
2026-01-02	17.71	17.71	17.36	17.41	-1.53%	167,478
2025-12-31	17.73	17.77	17.56	17.68	+0.06%	148,898
2025-12-30	17.83	18.10	17.64	17.67	-0.84%	123,588
2025-12-29	17.94	18.00	17.75	17.82	-0.67%	198,961
2025-12-26	18.02	18.10	17.92	17.94	-0.61%	119,428
2025-12-24	18.03	18.36	17.31	18.05	+0.11%	173,940
2025-12-23	18.15	18.40	17.99	18.03	-1.04%	234,916
2025-12-22	18.53	18.69	18.19	18.22	-1.67%	203,701
2025-12-19	18.76	18.86	18.36	18.53	-1.59%	310,086
2025-12-18	18.84	18.99	18.66	18.83	+0.97%	238,882
2025-12-17	18.63	18.95	18.61	18.65	+0.27%	156,171
2025-12-16	18.69	18.82	18.51	18.60	-0.11%	216,042
2025-12-15	18.87	18.94	18.61	18.62	-0.69%	251,073
2025-12-12	18.83	18.83	18.50	18.75	+0.11%	234,238
2025-12-11	18.50	19.22	18.40	18.73	+1.24%	310,181
2025-12-10	17.88	18.50	17.85	18.50	+3.41%	253,805
2025-12-09	17.77	18.08	17.77	17.89	+0.68%	131,562
2025-12-08	17.75	17.96	17.73	17.77	+0.62%	138,390
2025-12-05	17.66	17.75	17.57	17.66	-0.11%	150,219
2025-12-04	17.62	17.84	17.62	17.68	-0.28%	133,779
2025-12-03	17.53	17.78	17.49	17.73	+1.66%	127,435
2025-12-02	17.75	17.75	17.38	17.44	-0.74%	158,095
2025-12-01	17.26	17.83	17.26	17.57	+0.57%	152,852
2025-11-28	17.68	17.69	17.39	17.47	-1.19%	114,209
2025-11-26	17.39	17.74	17.35	17.68	+1.38%	265,707
2025-11-25	16.74	17.45	16.74	17.44	+4.87%	245,863
2025-11-24	16.55	16.78	16.38	16.63	+0.30%	207,322
2025-11-21	16.12	16.72	16.11	16.58	+3.11%	264,444
2025-11-20	16.10	16.38	16.03	16.08	+1.07%	270,473
2025-11-19	15.68	15.95	15.57	15.91	+2.32%	211,965
2025-11-18	15.53	15.67	15.48	15.55	+0.06%	130,828
2025-11-17	15.96	16.15	15.51	15.54	-2.88%	565,266
2025-11-14	16.14	16.16	15.81	16.00	-0.81%	196,340
2025-11-13	16.17	16.33	16.02	16.13	-1.41%	133,368
2025-11-12	16.39	16.64	16.33	16.36	-0.30%	98,865
2025-11-11	16.30	16.42	16.12	16.41	+1.17%	84,326
2025-11-10	16.16	16.33	15.97	16.22	+1.19%	146,216
2025-11-07	15.94	16.04	15.79	16.03	+0.50%	98,786
2025-11-06	16.15	16.32	15.64	15.95	-1.54%	101,687
2025-11-05	15.80	16.25	15.80	16.20	+2.73%	88,496
2025-11-04	15.60	15.79	15.51	15.77	+0.51%	139,362
2025-11-03	15.61	15.74	15.44	15.69	+0.51%	110,875
2025-10-31	15.55	15.70	15.46	15.61	+0.58%	191,734
2025-10-30	15.55	15.89	15.45	15.52	-0.45%	150,347
2025-10-29	15.98	16.10	15.48	15.59	-2.87%	200,279
2025-10-28	15.71	16.06	15.60	16.05	+2.23%	131,203
2025-10-27	15.76	15.86	15.60	15.70	-0.32%	125,354
2025-10-24	15.77	16.35	14.93	15.75	-0.13%	269,341
2025-10-23	15.97	16.05	15.54	15.77	-0.94%	164,676
2025-10-22	15.90	16.14	15.83	15.92	+0.13%	155,969
2025-10-21	15.76	15.96	15.75	15.90	+0.32%	89,415
2025-10-20	15.54	15.85	15.45	15.85	+2.66%	113,119

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Nov (+11.34%). Peor mes: Mar (-5.19%). Basado en 2 años de datos diarios (2025–2026).

Ene+6.82%
Feb-4.30%
Mar-5.19%
Abr+2.24%
May+5.06%
Jun+10.71%
Jul+0.07%
Ago+3.16%
Sep-2.58%
Oct-4.82%
Nov+11.34%
Dic+0.63%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Shore Bancshares Inc (SHBI)?

22.55 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de SHBI?

Máximo de 24.89 y mínimo de 14.93 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Shore Bancshares Inc?

Históricamente, el mes más fuerte de SHBI ha sido Nov (media +11.34%) y el más débil Mar (media -5.19%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.