Shore Bancshares, Inc. (SHBI)
NASDAQ: SHBI · Real-Time Price · USD
16.54
-0.22 (-1.31%)
Jul 11, 2025, 9:36 AM - Market open

Shore Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 16.68 16.87 16.57 16.76 16.76 0.36% 161,488
Jul 9, 2025 16.79 16.87 16.61 16.70 16.70 -0.24% 156,381
Jul 8, 2025 16.61 16.98 16.58 16.74 16.74 1.21% 414,679
Jul 7, 2025 16.56 16.86 16.50 16.54 16.54 -0.54% 256,309
Jul 3, 2025 16.48 16.71 16.48 16.63 16.63 1.77% 118,192
Jul 2, 2025 16.36 16.44 16.15 16.34 16.34 0.55% 197,909
Jul 1, 2025 15.68 16.40 15.65 16.25 16.25 3.37% 209,363
Jun 30, 2025 15.72 15.88 15.63 15.72 15.72 0.83% 413,367
Jun 27, 2025 15.67 15.83 15.56 15.59 15.59 -0.13% 467,411
Jun 26, 2025 15.22 15.63 15.16 15.61 15.61 2.90% 94,078
Jun 25, 2025 15.28 15.28 15.14 15.17 15.17 -0.46% 74,734
Jun 24, 2025 15.14 15.43 15.07 15.24 15.24 1.46% 101,012
Jun 23, 2025 14.58 15.02 14.57 15.02 15.02 2.74% 115,967
Jun 20, 2025 14.75 14.90 14.52 14.62 14.62 0.21% 230,105
Jun 18, 2025 14.36 14.66 14.35 14.59 14.59 1.32% 124,042
Jun 17, 2025 14.45 14.58 14.35 14.40 14.40 -1.17% 126,464
Jun 16, 2025 14.76 14.86 14.44 14.57 14.57 -0.34% 150,003
Jun 13, 2025 15.04 15.04 14.57 14.62 14.62 -4.51% 327,517
Jun 12, 2025 15.15 15.36 14.81 15.31 15.31 0.86% 619,040
Jun 11, 2025 15.19 15.30 15.05 15.18 15.18 0.26% 149,310
Jun 10, 2025 14.90 15.21 14.90 15.14 15.14 2.23% 112,445
Jun 9, 2025 14.88 14.91 14.78 14.81 14.81 0.14% 109,215
Jun 6, 2025 14.69 14.79 14.57 14.79 14.79 2.28% 83,813
Jun 5, 2025 14.52 14.65 14.35 14.46 14.46 -0.41% 124,521
Jun 4, 2025 14.52 14.79 14.43 14.52 14.52 -0.21% 126,881
Jun 3, 2025 14.41 14.65 14.34 14.55 14.55 0.76% 130,151
Jun 2, 2025 14.47 14.53 14.25 14.44 14.44 -0.35% 118,428
May 30, 2025 14.54 14.67 14.47 14.49 14.49 -0.75% 124,598
May 29, 2025 14.60 14.60 14.42 14.60 14.60 0.83% 104,120
May 28, 2025 14.70 14.75 14.45 14.48 14.48 -1.63% 91,955
May 27, 2025 14.57 14.73 14.34 14.72 14.72 2.65% 102,704
May 23, 2025 14.22 14.46 14.03 14.34 14.34 -0.83% 105,601
May 22, 2025 14.51 14.63 14.26 14.46 14.46 -0.55% 98,431
May 21, 2025 14.82 15.00 14.52 14.54 14.54 -3.07% 93,230
May 20, 2025 14.85 15.07 14.83 15.00 15.00 0.74% 81,434
May 19, 2025 14.78 14.92 14.71 14.89 14.89 0.34% 106,978
May 16, 2025 15.03 15.03 14.82 14.84 14.84 -1.46% 112,439
May 15, 2025 14.98 15.09 14.95 15.06 15.06 0.67% 87,627
May 14, 2025 15.01 15.19 14.93 14.96 14.96 -0.66% 102,857
May 13, 2025 15.10 15.14 14.95 15.06 15.06 0.67% 72,120
May 12, 2025 14.91 15.19 14.91 14.96 14.96 2.82% 150,346
May 9, 2025 14.61 14.71 14.48 14.55 14.43 -0.61% 102,304
May 8, 2025 14.45 14.70 14.33 14.64 14.52 2.23% 135,879
May 7, 2025 14.45 14.61 14.26 14.32 14.21 -0.35% 135,667
May 6, 2025 14.42 14.50 14.34 14.37 14.26 -1.24% 129,212
May 5, 2025 14.35 14.84 14.30 14.55 14.43 1.25% 130,225
May 2, 2025 14.10 14.52 14.03 14.37 14.26 3.31% 170,569
May 1, 2025 13.80 14.08 13.67 13.91 13.80 0.58% 127,605
Apr 30, 2025 13.80 14.07 13.65 13.83 13.72 -1.78% 211,472
Apr 29, 2025 13.24 14.10 13.22 14.08 13.97 7.15% 261,648