Shore Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	18.92	19.46	18.91	19.41	19.41	3.24%	176,444
Feb 24, 2026	18.83	18.95	18.61	18.80	18.80	-0.16%	145,950
Feb 23, 2026	19.71	19.80	18.61	18.83	18.83	-4.46%	232,599
Feb 20, 2026	19.56	19.71	19.38	19.71	19.71	0.87%	189,655
Feb 19, 2026	19.50	19.66	19.31	19.54	19.54	-0.56%	198,058
Feb 18, 2026	20.03	20.43	19.55	19.65	19.65	-2.19%	213,046
Feb 17, 2026	19.82	20.18	19.72	20.09	20.09	1.52%	201,739
Feb 13, 2026	19.66	19.91	19.42	19.79	19.79	0.56%	197,097
Feb 12, 2026	19.95	20.09	19.31	19.68	19.68	-0.35%	201,089
Feb 11, 2026	20.27	20.48	19.69	19.75	19.75	-2.18%	177,041
Feb 10, 2026	20.40	20.48	19.93	20.19	20.19	-0.93%	228,875
Feb 9, 2026	20.41	20.68	20.25	20.38	20.38	0.25%	429,407
Feb 6, 2026	20.21	20.50	20.11	20.33	20.33	1.50%	486,802
Feb 5, 2026	19.91	20.25	19.88	20.03	20.03	0.05%	301,919
Feb 4, 2026	19.93	20.40	19.93	20.02	20.02	1.37%	432,856
Feb 3, 2026	19.42	19.94	19.42	19.75	19.75	1.70%	635,296
Feb 2, 2026	19.17	19.64	19.06	19.42	19.42	2.37%	301,165
Jan 30, 2026	18.53	19.05	18.30	18.97	18.97	2.82%	248,550
Jan 29, 2026	18.48	18.60	18.30	18.45	18.45	0.44%	575,085
Jan 28, 2026	18.57	18.62	18.29	18.37	18.37	-0.92%	144,039
Jan 27, 2026	18.41	18.61	18.33	18.54	18.54	0.60%	126,130
Jan 26, 2026	18.28	18.56	18.12	18.43	18.43	0.55%	151,174
Jan 23, 2026	18.95	19.15	18.24	18.33	18.33	-3.53%	242,587
Jan 22, 2026	18.92	19.39	18.90	19.00	19.00	0.53%	204,859
Jan 21, 2026	18.17	19.07	18.17	18.90	18.90	5.12%	260,054
Jan 20, 2026	18.03	18.20	17.95	17.98	17.98	-1.53%	134,487
Jan 16, 2026	18.44	18.61	18.23	18.26	18.26	-0.98%	164,001
Jan 15, 2026	18.06	18.92	18.02	18.44	18.44	2.05%	140,225
Jan 14, 2026	17.78	18.14	17.70	18.07	18.07	1.63%	145,553
Jan 13, 2026	17.86	17.93	17.70	17.78	17.78	-0.39%	119,513
Jan 12, 2026	17.73	17.92	17.65	17.85	17.85	-0.06%	112,447
Jan 9, 2026	18.13	18.24	17.80	17.86	17.86	-1.38%	141,991
Jan 8, 2026	17.50	18.27	17.33	18.11	18.11	2.96%	183,414
Jan 7, 2026	17.78	17.78	17.42	17.59	17.59	-0.73%	110,448
Jan 6, 2026	17.60	17.76	17.53	17.72	17.72	0.06%	119,622
Jan 5, 2026	17.39	18.00	17.39	17.71	17.71	1.72%	127,249
Jan 2, 2026	17.71	17.71	17.36	17.41	17.41	-1.53%	167,478
Dec 31, 2025	17.73	17.77	17.56	17.68	17.68	0.06%	148,898
Dec 30, 2025	17.83	18.10	17.64	17.67	17.67	-0.84%	123,588
Dec 29, 2025	17.94	18.00	17.75	17.82	17.82	-0.67%	198,961
Dec 26, 2025	18.02	18.10	17.92	17.94	17.94	-0.61%	119,428
Dec 24, 2025	18.03	18.37	17.31	18.05	18.05	0.11%	173,940
Dec 23, 2025	18.15	18.40	17.99	18.03	18.03	-1.04%	234,916
Dec 22, 2025	18.53	18.69	18.19	18.22	18.22	-1.67%	203,701
Dec 19, 2025	18.76	18.87	18.36	18.53	18.53	-1.59%	310,086
Dec 18, 2025	18.84	18.99	18.66	18.83	18.83	0.97%	238,882
Dec 17, 2025	18.63	18.95	18.61	18.65	18.65	0.27%	156,171
Dec 16, 2025	18.69	18.82	18.51	18.60	18.60	-0.11%	216,042
Dec 15, 2025	18.87	18.94	18.61	18.62	18.62	-0.69%	251,073
Dec 12, 2025	18.83	18.83	18.50	18.75	18.75	0.11%	234,238