Skip to main content
logo
Shore Bancshares, Inc. (SHBI)
NASDAQ: SHBI · Real-Time Price · USD
15.70
-0.05 (-0.32%)
At close: Oct 27, 2025, 4:00 PM EDT
15.65
-0.05 (-0.32%)
After-hours: Oct 27, 2025, 4:59 PM EDT

Shore Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202515.7615.8615.6015.86-0.70%45,433
Oct 24, 202515.7716.3514.9315.7515.75-0.13%269,341
Oct 23, 202515.9716.0515.5415.7715.77-0.94%164,676
Oct 22, 202515.9016.1515.8315.9215.920.13%155,969
Oct 21, 202515.7615.9615.7515.9015.900.32%89,415
Oct 20, 202515.5415.8515.4515.8515.852.66%113,119
Oct 17, 202515.3515.5015.2215.4415.441.51%148,583
Oct 16, 202516.0516.1115.1215.2115.21-5.76%144,836
Oct 15, 202516.5616.5616.0316.1416.14-1.65%96,775
Oct 14, 202515.6116.4315.6116.4116.414.26%155,325
Oct 13, 202515.7715.8515.4515.7415.741.61%99,276
Oct 10, 202516.0316.2415.4915.4915.49-2.94%116,627
Oct 9, 202516.0116.0715.8415.9615.96-0.68%82,151
Oct 8, 202516.4016.4016.0116.0716.07-1.23%69,051
Oct 7, 202516.4516.5716.2416.2716.27-0.91%102,003
Oct 6, 202516.4116.6316.2516.4216.420.98%141,567
Oct 3, 202516.2916.5216.2216.2616.260.31%231,851
Oct 2, 202516.3916.6216.1616.2116.21-1.16%97,741
Oct 1, 202516.3016.4216.1116.4016.40-0.06%96,118
Sep 30, 202516.5516.6516.1916.4116.41-0.85%102,290
Sep 29, 202517.0317.0316.4916.5516.55-2.30%107,423
Sep 26, 202516.9517.2916.8716.9416.94-93,340
Sep 25, 202516.8716.9916.8316.9416.94-0.24%93,384
Sep 24, 202517.1217.2216.8916.9816.98-0.35%115,040
Sep 23, 202517.1617.4317.0217.0417.04-0.76%117,975
Sep 22, 202517.2317.3417.0017.1717.17-0.23%181,761
Sep 19, 202517.4717.6717.1417.2117.21-1.38%560,612
Sep 18, 202517.1617.5017.1117.4517.452.41%151,479
Sep 17, 202516.9317.3616.9217.0417.041.07%160,903
Sep 16, 202516.9617.0616.7716.8616.86-1.06%124,236
Sep 15, 202517.1317.1416.9717.0417.040.06%116,280
Sep 12, 202517.1717.1716.9617.0317.03-0.99%74,616
Sep 11, 202517.0117.2216.8717.2017.201.42%107,374
Sep 10, 202516.9117.0616.9016.9616.960.36%88,522
Sep 9, 202516.9617.1716.8316.9016.90-0.59%92,453
Sep 8, 202516.9817.2016.7217.0017.000.29%106,629
Sep 5, 202517.3917.4816.8916.9516.95-2.02%153,488
Sep 4, 202517.0017.3116.9817.3017.302.25%126,607
Sep 3, 202516.9617.1816.8016.9216.92-0.59%150,238
Sep 2, 202516.9617.1416.8317.0217.02-0.99%165,615
Aug 29, 202517.2717.2917.1217.1917.190.47%146,016
Aug 28, 202517.2317.2317.0117.1117.110.06%99,647
Aug 27, 202516.8617.1316.8617.1017.101.12%88,944
Aug 26, 202516.7617.0316.6616.9116.911.20%118,104
Aug 25, 202516.7716.8516.6416.7116.71-0.48%193,057
Aug 22, 202516.0016.8216.0016.7916.795.86%149,629
Aug 21, 202515.8215.9715.8015.8615.86-0.38%57,333
Aug 20, 202515.9515.9815.8215.9215.920.06%95,579
Aug 19, 202515.9016.0915.8715.9115.91-0.06%75,980
Aug 18, 202515.7515.9315.7015.9215.921.21%73,997