Premium
Shore Bancshares Inc (SHBI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.123 | -7.71821305842 | 14.55 | 14.71 | 13.15 | 249791 | 13.84331884 | CS |
| 4 | -3.208 | -19.2846408176 | 16.635 | 16.72 | 13.15 | 215502 | 14.96434281 | CS |
| 12 | -3.6185 | -21.2284767241 | 17.0455 | 17.24 | 13.15 | 160150 | 15.49534552 | CS |
| 26 | -0.303 | -2.20684632192 | 13.73 | 17.61 | 13.15 | 120573 | 15.45514549 | CS |
| 52 | 2.087 | 18.4038800705 | 11.34 | 17.61 | 10.06 | 102243 | 13.96183743 | CS |
| 156 | -7.473 | -35.7559808612 | 20.9 | 21.405 | 9.66 | 88205 | 14.5853045 | CS |
| 260 | 2.347 | 21.1823104693 | 11.08 | 23.19 | 7.63 | 69926 | 14.76451866 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 13.21 | -0.19 | -1.42 | 13.42 | 13.57 | 13.18 | 244938 |
| 1741646100 | 13.4 | -0.57 | -4.08 | 13.86 | 13.92 | 13.31 | 226553 |
| 1741390500 | 13.97 | -0.15 | -1.06 | 14.12 | 14.39 | 13.91 | 321576 |
| 1741304100 | 14.12 | -0.33 | -2.28 | 14.3 | 14.39 | 14.06 | 202905 |
| 1741217700 | 14.45 | -0.14 | -0.96 | 14.6 | 14.71 | 14.29 | 262674 |
| 1741131300 | 14.59 | -0.42 | -2.80 | 14.86 | 15.09 | 14.43 | 269457 |
| 1741044900 | 15.01 | -0.13 | -0.83 | 15.13 | 15.4 | 14.9 | 320634 |
| 1740785700 | 15.135 | 0.06 | 0.43 | 15.07 | 15.31 | 15.07 | 298882 |
| 1740699300 | 15.07 | 0 | 0.00 | 15.04 | 15.28 | 14.97 | 276617 |
| 1740612900 | 15.07 | -0.06 | -0.40 | 15.13 | 15.235 | 14.92 | 139593 |
| 1740526500 | 15.13 | -0.09 | -0.59 | 15.25 | 15.47 | 15.11 | 145574 |
| 1740440100 | 15.22 | -0.08 | -0.52 | 15.42 | 16.015 | 15.19 | 269645 |
| 1740180900 | 15.3 | -0.62 | -3.89 | 16.07 | 16.23 | 15.29 | 216730 |
| 1740094500 | 15.92 | -0.28 | -1.76 | 16.129999 | 16.219999 | 15.79 | 180065 |
| 1740008100 | 16.204999 | -0.05 | -0.28 | 16.12 | 16.27 | 16.059999 | 149855 |
| 1739921700 | 16.25 | -0.19 | -1.16 | 16.36 | 16.489999 | 16.219999 | 145470 |
| 1739576100 | 16.44 | -0.06 | -0.36 | 16.579999 | 16.719999 | 16.34 | 107464 |
| 1739489700 | 16.5 | -0.01 | -0.06 | 16.45 | 16.52 | 16.315 | 180188 |
| 1739403300 | 16.51 | -0.24 | -1.43 | 16.5 | 16.64 | 16.41 | 167564 |
| 1739316900 | 16.75 | 0.32 | 1.95 | 16.35 | 16.8 | 16.35 | 251587 |
| 1739230500 | 16.43 | -0.06 | -0.36 | 16.69 | 16.87 | 16.29 | 226722 |
| 1738971300 | 16.489999 | -0.11 | -0.66 | 16.719999 | 17.17 | 16.399999 | 380724 |
| 1738884900 | 16.6 | 0.34 | 2.09 | 16.399999 | 16.875 | 16.25 | 466433 |
| 1738798500 | 16.26 | 0.2 | 1.25 | 16.559999 | 16.7463 | 16.04 | 203426 |
| 1738712100 | 16.059999 | 0.25 | 1.58 | 15.78 | 16.18 | 15.7619 | 149345 |
| 1738625700 | 15.81 | -0.54 | -3.30 | 16.14 | 16.23 | 15.54 | 80019 |
| 1738366500 | 16.35 | 0.56 | 3.55 | 16.795 | 16.92 | 15.735 | 183253 |
| 1738280100 | 15.79 | 0.07 | 0.45 | 15.84 | 15.94 | 15.65 | 83574 |
| 1738193700 | 15.72 | 0 | 0.00 | 15.7 | 15.88 | 15.495 | 93267 |
| 1738107300 | 15.72 | -0.1 | -0.63 | 15.73 | 15.86 | 15.58 | 126527 |
| 1738020900 | 15.82 | 0.25 | 1.61 | 15.61 | 16.07 | 15.53 | 182360 |
| 1737761700 | 15.57 | 0.05 | 0.32 | 15.48 | 15.68 | 15.41 | 95458 |
| 1737675300 | 15.52 | 0 | 0.00 | 15.52 | 15.52 | 15.52 | 0 |
| 1737588900 | 15.52 | -0.21 | -1.34 | 15.62 | 15.68 | 15.46 | 110409 |
| 1737502500 | 15.73 | 0.24 | 1.55 | 15.63 | 15.82 | 15.55 | 123401 |
| 1737156900 | 15.49 | 0.12 | 0.78 | 15.44 | 15.53 | 15.34 | 97891 |
| 1737070500 | 15.37 | -0.01 | -0.07 | 15.38 | 15.49 | 15.25 | 96389 |
| 1736984100 | 15.38 | 0.22 | 1.45 | 15.5 | 15.61 | 15.285 | 92970 |
| 1736897700 | 15.16 | 0.37 | 2.50 | 14.94 | 15.18 | 14.93 | 130627 |
| 1736811300 | 14.79 | 0.07 | 0.48 | 14.61 | 14.81 | 14.52 | 108951 |
| 1736552100 | 14.72 | -0.62 | -4.04 | 15.07 | 15.24 | 14.56 | 73571 |
| 1736379300 | 15.34 | -0.11 | -0.71 | 15.39 | 15.45 | 15.25 | 43085 |
| 1736292900 | 15.45 | -0.18 | -1.15 | 15.68 | 15.68 | 15.26 | 82490 |
| 1736206500 | 15.63 | -0.15 | -0.95 | 15.8 | 15.995 | 15.61 | 80956 |
| 1735947300 | 15.78 | 0.16 | 1.02 | 15.63 | 15.81 | 15.37 | 86537 |
| 1735860900 | 15.62 | -0.23 | -1.45 | 16.01 | 16.104 | 15.52 | 91892 |
| 1735688100 | 15.85 | 0.02 | 0.13 | 15.94 | 16.015 | 15.775 | 89405 |
| 1735601700 | 15.83 | -0.02 | -0.13 | 15.79 | 15.93 | 15.65 | 43160 |
| 1735342500 | 15.85 | -0.22 | -1.37 | 15.95 | 16.16 | 15.74 | 101483 |
| 1735256100 | 16.07 | 0.09 | 0.56 | 15.94 | 16.11 | 15.8 | 45982 |
| 1735077840 | 15.98 | 0.18 | 1.14 | 15.82 | 15.98 | 15.73 | 32551 |
| 1734996900 | 15.8 | -0.21 | -1.31 | 15.93 | 16.02 | 15.753 | 96661 |
| 1734737700 | 16.01 | 0.28 | 1.78 | 15.55 | 16.105 | 15.55 | 266843 |
| 1734651300 | 15.73 | -0.18 | -1.13 | 16.1 | 16.48 | 15.66 | 77223 |
| 1734564900 | 15.91 | -0.97 | -5.75 | 17.03 | 17.1 | 15.775 | 123597 |
| 1734478500 | 16.88 | -0.25 | -1.46 | 17.11 | 17.23 | 16.83 | 96451 |
| 1734392100 | 17.13 | 0.18 | 1.06 | 16.97 | 17.18 | 16.865 | 133135 |
| 1734132900 | 16.95 | -0.18 | -1.05 | 17.1 | 17.17 | 16.87 | 65732 |
| 1734046500 | 17.13 | -0.21 | -1.21 | 17.37 | 17.39 | 17.07 | 50699 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
