Skip to main content
Shore Bancshares, Inc. (SHBI)
NASDAQ: SHBI · Real-Time Price · USD
15.30
-0.62 (-3.89%)
Feb 21, 2025, 4:00 PM EST - Market closed

Shore Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202516.1316.2215.7915.9215.92-1.76%180,065
Feb 19, 202516.1216.2716.0616.2116.21-0.28%149,855
Feb 18, 202516.3616.4916.2216.2516.25-1.16%159,196
Feb 14, 202516.5816.7216.3416.4416.44-0.36%107,464
Feb 13, 202516.4516.5216.3216.5016.50-0.06%180,188
Feb 12, 202516.5016.6416.4116.5116.39-1.43%167,564
Feb 11, 202516.3516.8016.3516.7516.631.95%251,587
Feb 10, 202516.6916.8716.2916.4316.31-0.36%226,722
Feb 7, 202516.7217.1716.4016.4916.37-0.66%380,724
Feb 6, 202516.3916.8816.2516.6016.482.09%466,433
Feb 5, 202516.5616.7516.0416.2616.141.25%203,426
Feb 4, 202515.7816.1815.7616.0615.941.58%149,345
Feb 3, 202516.1416.2315.5415.8115.70-3.30%80,009
Jan 31, 202517.2417.2415.7416.3516.233.55%185,552
Jan 30, 202515.8415.9415.6515.7915.680.45%83,785
Jan 29, 202515.7015.8815.5015.7215.61-93,267
Jan 28, 202515.7315.8615.5815.7215.61-0.63%126,530
Jan 27, 202515.6116.0715.4715.8215.711.61%183,032
Jan 24, 202515.4815.6815.4515.5715.460.06%95,559
Jan 23, 202515.4115.6815.4115.5615.450.26%155,981
Jan 22, 202515.6215.7215.4615.5215.41-1.34%113,640
Jan 21, 202515.6315.8215.6015.7315.621.55%123,404
Jan 17, 202515.4415.5315.3415.4915.380.78%97,891
Jan 16, 202515.4915.4915.2515.3715.26-0.07%96,389
Jan 15, 202515.5015.6115.2915.3815.271.45%92,970
Jan 14, 202514.9415.1814.9315.1615.052.50%130,627
Jan 13, 202514.6114.8114.5214.7914.680.48%108,951
Jan 10, 202515.0715.2414.5614.7214.61-4.04%73,571
Jan 8, 202515.3915.4315.2515.3415.23-0.71%43,085
Jan 7, 202515.6815.6815.2615.4515.34-1.15%82,490
Jan 6, 202515.8016.0015.6115.6315.52-0.95%80,956
Jan 3, 202515.6315.8115.3715.7815.671.02%86,537
Jan 2, 202516.0116.1015.5215.6215.51-1.45%91,892
Dec 31, 202415.9416.0215.7815.8515.740.13%89,405
Dec 30, 202415.7915.9315.6515.8315.72-0.13%43,160
Dec 27, 202415.9516.1615.7415.8515.74-1.37%101,483
Dec 26, 202415.9416.1115.8016.0715.950.56%45,982
Dec 24, 202415.8215.9815.7315.9815.871.14%32,551
Dec 23, 202415.9316.0215.7515.8015.69-1.31%96,661
Dec 20, 202415.5516.1115.5516.0115.891.78%266,843
Dec 19, 202416.1016.4815.6615.7315.62-1.13%77,223
Dec 18, 202417.0317.1015.7815.9115.80-5.75%123,597
Dec 17, 202417.1117.2316.8316.8816.76-1.46%96,451
Dec 16, 202416.9717.1816.8717.1317.011.06%133,135
Dec 13, 202417.1017.1716.8716.9516.83-1.05%65,732
Dec 12, 202417.3717.3917.0717.1317.01-1.21%50,699
Dec 11, 202417.3417.6117.1917.3417.221.11%161,196
Dec 10, 202417.1117.4616.9517.1517.030.29%136,215
Dec 9, 202417.1517.3117.0717.1016.98-0.23%76,334
Dec 6, 202417.1617.1916.8617.1417.020.29%72,071
Dec 5, 202417.3917.4717.0617.0916.97-1.95%76,391
Dec 4, 202416.8317.4916.8317.4317.305.06%202,912
Dec 3, 202416.6116.7616.4916.5916.47-0.24%75,938
Dec 2, 202416.4716.7916.2716.6316.511.09%73,032
Nov 29, 202416.6116.7316.3316.4516.330.06%78,137
Nov 27, 202416.6416.7216.4016.4416.32-0.24%72,186
Nov 26, 202416.6916.7216.4416.4816.36-0.90%85,151
Nov 25, 202416.7717.0316.6316.6316.510.48%103,435
Nov 22, 202416.2716.5716.1716.5516.432.35%83,294
Nov 21, 202416.1716.4316.0816.1716.051.00%53,482
Nov 20, 202416.0316.1415.8516.0115.89-0.44%65,848
Nov 19, 202415.9016.1215.1016.0815.960.12%113,229
Nov 18, 202416.2116.3416.0316.0615.94-0.93%106,987
Nov 15, 202416.3516.5016.1016.2116.09-0.31%76,264
Nov 14, 202416.4016.4016.1116.2616.140.06%101,679
Nov 13, 202416.5716.6316.2416.2516.13-0.49%107,435
Nov 12, 202416.4016.5516.3216.3316.21-1.09%86,612
Nov 11, 202416.3016.6616.3016.5116.272.55%98,735
Nov 8, 202416.0516.2215.9216.1015.871.19%65,310
Nov 7, 202416.3716.3715.6015.9115.68-3.16%137,400
Nov 6, 202415.7216.6115.6716.4316.1912.46%361,322
Nov 5, 202414.4314.6814.3214.6114.401.39%121,323
Nov 4, 202414.4414.4914.1914.4114.20-0.28%37,818
Nov 1, 202414.6514.7414.3814.4514.24-0.62%97,908
Oct 31, 202414.7014.7614.5414.5414.33-0.68%53,929
Oct 30, 202414.5915.0214.5914.6414.430.21%84,864
Oct 29, 202414.6214.7414.5514.6114.40-0.88%72,700
Oct 28, 202414.4815.0114.4814.7414.532.79%138,390
Oct 25, 202414.4414.4714.1714.3414.13-0.69%55,781
Oct 24, 202414.4414.5214.2514.4414.23-132,226
Oct 23, 202414.2014.4414.2014.4414.230.91%48,767
Oct 22, 202414.1014.3114.0114.3114.101.49%56,234
Oct 21, 202414.5414.5414.0814.1013.90-3.03%68,048
Oct 18, 202414.7014.7014.5014.5414.33-1.09%83,507
Oct 17, 202414.5014.7414.4514.7014.491.24%223,686
Oct 16, 202414.3414.5914.3214.5214.311.26%92,450
Oct 15, 202414.0514.5414.0014.3414.132.14%105,694
Oct 14, 202413.8614.1613.7514.0413.841.30%56,345
Oct 11, 202413.9614.0113.7613.8613.663.05%60,583
Oct 10, 202413.3013.4513.2113.4513.260.45%47,207
Oct 9, 202413.3013.5513.3013.3913.200.68%92,270
Oct 8, 202413.3813.4213.2713.3013.11-53,301
Oct 7, 202413.3613.4013.2313.3013.11-0.67%46,413
Oct 4, 202413.4813.5713.3213.3913.200.37%64,314
Oct 3, 202413.4113.4613.2813.3413.15-1.11%42,612
Oct 2, 202413.6013.7813.4313.4913.30-0.66%32,490
Oct 1, 202413.9814.1613.5313.5813.38-2.93%40,884
Sep 30, 202413.7614.0513.7213.9913.791.67%37,773
Sep 27, 202413.9414.0213.7513.7613.56-0.22%59,643
Sep 26, 202414.0114.0413.7713.7913.59-0.36%59,901