Shore Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	17.73	18.05	17.39	17.48	17.48	-1.80%	243,816
Mar 17, 2026	17.95	18.19	17.62	17.80	17.80	-	196,337
Mar 16, 2026	17.91	18.10	17.75	17.80	17.80	0.45%	176,248
Mar 13, 2026	17.86	17.96	17.53	17.72	17.72	-0.06%	212,368
Mar 12, 2026	17.35	17.78	17.31	17.73	17.73	0.06%	230,071
Mar 11, 2026	17.83	18.15	17.59	17.72	17.72	-1.45%	169,451
Mar 10, 2026	17.84	18.42	17.75	17.98	17.98	0.33%	255,012
Mar 9, 2026	17.71	17.99	17.25	17.92	17.92	-0.39%	284,632
Mar 6, 2026	17.54	18.01	17.35	17.99	17.99	-0.44%	276,264
Mar 5, 2026	18.23	18.43	17.84	18.07	18.07	-2.22%	255,607
Mar 4, 2026	18.60	18.69	18.46	18.48	18.48	-0.70%	177,531
Mar 3, 2026	18.38	18.66	18.14	18.61	18.49	-0.96%	236,878
Mar 2, 2026	18.31	18.93	18.28	18.79	18.67	1.13%	166,748
Feb 27, 2026	19.12	19.12	18.51	18.58	18.46	-4.33%	261,303
Feb 26, 2026	19.55	19.79	19.05	19.42	19.29	0.05%	188,564
Feb 25, 2026	18.92	19.46	18.91	19.41	19.28	3.24%	176,444
Feb 24, 2026	18.83	18.95	18.61	18.80	18.68	-0.16%	155,234
Feb 23, 2026	19.71	19.80	18.61	18.83	18.71	-4.46%	232,599
Feb 20, 2026	19.56	19.71	19.38	19.71	19.58	0.87%	193,665
Feb 19, 2026	19.50	19.66	19.31	19.54	19.41	-0.56%	215,439
Feb 18, 2026	20.03	20.43	19.55	19.65	19.52	-2.19%	213,046
Feb 17, 2026	19.82	20.18	19.72	20.09	19.96	1.52%	201,739
Feb 13, 2026	19.66	19.91	19.42	19.79	19.66	0.56%	197,097
Feb 12, 2026	19.95	20.09	19.31	19.68	19.55	-0.35%	227,335
Feb 11, 2026	20.27	20.48	19.69	19.75	19.62	-2.18%	177,045
Feb 10, 2026	20.40	20.48	19.93	20.19	20.06	-0.93%	228,876
Feb 9, 2026	20.41	20.68	20.25	20.38	20.25	0.25%	429,466
Feb 6, 2026	20.21	20.50	20.11	20.33	20.20	1.50%	486,802
Feb 5, 2026	19.91	20.25	19.88	20.03	19.90	0.05%	301,919
Feb 4, 2026	19.93	20.40	19.93	20.02	19.89	1.37%	432,856
Feb 3, 2026	19.42	19.94	19.42	19.75	19.62	1.70%	635,296
Feb 2, 2026	19.17	19.64	19.06	19.42	19.29	2.37%	301,165
Jan 30, 2026	18.53	19.05	18.30	18.97	18.85	2.82%	248,550
Jan 29, 2026	18.48	18.60	18.30	18.45	18.33	0.44%	575,085
Jan 28, 2026	18.57	18.62	18.29	18.37	18.25	-0.92%	144,039
Jan 27, 2026	18.41	18.61	18.33	18.54	18.42	0.60%	126,130
Jan 26, 2026	18.28	18.56	18.12	18.43	18.31	0.55%	151,174
Jan 23, 2026	18.95	19.15	18.24	18.33	18.21	-3.53%	242,587
Jan 22, 2026	18.92	19.39	18.90	19.00	18.88	0.53%	204,859
Jan 21, 2026	18.17	19.07	18.17	18.90	18.78	5.12%	260,054
Jan 20, 2026	18.03	18.20	17.95	17.98	17.86	-1.53%	134,487
Jan 16, 2026	18.44	18.61	18.23	18.26	18.14	-0.98%	164,001
Jan 15, 2026	18.06	18.92	18.02	18.44	18.32	2.05%	140,225
Jan 14, 2026	17.78	18.14	17.70	18.07	17.95	1.63%	145,553
Jan 13, 2026	17.86	17.93	17.70	17.78	17.67	-0.39%	119,513
Jan 12, 2026	17.73	17.92	17.65	17.85	17.73	-0.06%	112,447
Jan 9, 2026	18.13	18.24	17.80	17.86	17.74	-1.38%	141,991
Jan 8, 2026	17.50	18.27	17.33	18.11	17.99	2.96%	183,414
Jan 7, 2026	17.78	17.78	17.42	17.59	17.48	-0.73%	110,448
Jan 6, 2026	17.60	17.76	17.53	17.72	17.61	0.06%	119,622