Skip to main content
Shore Bancshares, Inc. (SHBI)
NASDAQ: SHBI · Real-Time Price · USD
16.01
+0.28 (1.78%)
Dec 20, 2024, 4:00 PM EST - Market closed

Shore Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.5516.1115.5516.0116.011.78%266,843
Dec 19, 202416.1016.4815.6615.7315.73-1.13%77,223
Dec 18, 202417.0317.1015.7815.9115.91-5.75%123,600
Dec 17, 202417.1117.2316.8316.8816.88-1.46%96,500
Dec 16, 202416.9717.1816.8617.1317.131.06%133,135
Dec 13, 202417.1017.1716.8716.9516.95-1.05%65,732
Dec 12, 202417.3717.3917.0717.1317.13-1.21%50,700
Dec 11, 202417.3417.6117.1917.3417.341.11%161,200
Dec 10, 202417.1117.4616.9517.1517.150.29%136,215
Dec 9, 202417.1517.3117.0717.1017.10-0.23%76,334
Dec 6, 202417.1617.1916.8617.1417.140.29%72,100
Dec 5, 202417.3917.4717.0617.0917.09-1.95%76,400
Dec 4, 202416.8317.4916.8317.4317.435.06%202,912
Dec 3, 202416.6116.7616.4916.5916.59-0.24%75,938
Dec 2, 202416.4716.7916.2716.6316.631.09%73,032
Nov 29, 202416.6116.7316.3316.4516.450.06%78,137
Nov 27, 202416.6416.7216.4016.4416.44-0.24%72,200
Nov 26, 202416.6916.7216.4416.4816.48-0.90%85,200
Nov 25, 202416.7717.0316.6316.6316.630.48%103,435
Nov 22, 202416.2716.5716.1716.5516.552.35%83,300
Nov 21, 202416.1716.4316.0816.1716.171.00%53,500
Nov 20, 202416.0316.1415.8516.0116.01-0.44%65,848
Nov 19, 202415.9016.1215.1016.0816.080.12%113,229
Nov 18, 202416.2116.3416.0316.0616.06-0.93%107,000
Nov 15, 202416.3516.5016.1016.2116.21-0.31%76,300
Nov 14, 202416.4016.4016.1116.2616.260.06%101,700
Nov 13, 202416.5716.6316.2416.2516.25-0.49%107,435
Nov 12, 202416.4016.5516.3216.3316.33-1.09%86,612
Nov 11, 202416.3016.6616.3016.5116.392.55%98,735
Nov 8, 202416.0516.2215.9216.1015.981.19%65,310
Nov 7, 202416.3716.3715.6015.9115.79-3.16%137,400
Nov 6, 202415.7216.6115.6716.4316.3112.46%361,322
Nov 5, 202414.4314.6814.3214.6114.501.39%121,323
Nov 4, 202414.4414.4914.1914.4114.31-0.28%37,818
Nov 1, 202414.6514.7414.3814.4514.34-0.62%97,908
Oct 31, 202414.7014.7614.5414.5414.43-0.68%53,929
Oct 30, 202414.5915.0214.5914.6414.530.21%84,900
Oct 29, 202414.6214.7414.5514.6114.50-0.88%72,700
Oct 28, 202414.4815.0114.4814.7414.632.79%138,400
Oct 25, 202414.4414.4714.1714.3414.24-0.69%55,800
Oct 24, 202414.4414.5214.2514.4414.34-132,226
Oct 23, 202414.2014.4414.2014.4414.340.91%48,800
Oct 22, 202414.1014.3114.0114.3114.211.49%56,234
Oct 21, 202414.5414.5414.0814.1014.00-3.03%68,048
Oct 18, 202414.7014.7014.5014.5414.43-1.09%83,507
Oct 17, 202414.5014.7414.4514.7014.591.24%223,700
Oct 16, 202414.3414.5914.3214.5214.411.26%92,500
Oct 15, 202414.0514.5414.0014.3414.242.14%105,700
Oct 14, 202413.8614.1613.7514.0413.941.30%56,345
Oct 11, 202413.9614.0113.7613.8613.763.05%60,600
Oct 10, 202413.3013.4513.2113.4513.350.45%47,207
Oct 9, 202413.3013.5513.3013.3913.290.68%92,300
Oct 8, 202413.3813.4213.2713.3013.20-53,301
Oct 7, 202413.3613.4013.2313.3013.20-0.67%46,413
Oct 4, 202413.4813.5713.3213.3913.290.37%64,314
Oct 3, 202413.4113.4613.2813.3413.24-1.11%42,612
Oct 2, 202413.6013.7813.4313.4913.39-0.66%32,500
Oct 1, 202413.9814.1613.5313.5813.48-2.93%40,900
Sep 30, 202413.7614.0513.7213.9913.891.67%37,800
Sep 27, 202413.9414.0213.7513.7613.66-0.22%59,643
Sep 26, 202414.0114.0413.7713.7913.69-0.36%59,901
Sep 25, 202414.1114.1113.7713.8413.74-1.07%81,935
Sep 24, 202414.1414.2013.9813.9913.89-0.99%53,200
Sep 23, 202414.3314.4314.1014.1314.03-1.33%67,500
Sep 20, 202414.6414.7114.2714.3214.22-2.78%264,000
Sep 19, 202414.5914.7814.3914.7314.623.01%84,129
Sep 18, 202414.3414.7514.1514.3014.200.35%95,106
Sep 17, 202414.2914.6914.1714.2514.150.78%93,022
Sep 16, 202413.9414.2213.9114.1414.041.43%58,500
Sep 13, 202413.8014.0213.7913.9413.842.20%86,300
Sep 12, 202413.8713.8713.6213.6413.54-1.02%77,543
Sep 11, 202413.7013.8113.3613.7813.68-0.43%75,900
Sep 10, 202413.7413.8713.5413.8413.740.80%70,200
Sep 9, 202413.7513.8913.6513.7313.63-54,000
Sep 6, 202413.9914.0613.6513.7313.63-0.94%52,400
Sep 5, 202414.0514.0713.7613.8613.76-0.29%54,009
Sep 4, 202413.9814.1013.8113.9013.80-1.07%60,700
Sep 3, 202414.1014.2814.0314.0513.95-1.06%61,332
Aug 30, 202414.2214.4814.0714.2014.100.35%66,300
Aug 29, 202414.3214.3514.1014.1514.05-0.07%68,320
Aug 28, 202414.2414.3814.0314.1614.06-51,100
Aug 27, 202414.1414.2514.0014.1614.06-0.35%53,800
Aug 26, 202414.2414.3214.1014.2114.110.64%99,600
Aug 23, 202413.4814.4113.3314.1214.025.85%91,414
Aug 22, 202413.3713.4513.2513.3413.240.15%64,329
Aug 21, 202413.4413.4413.2513.3213.22-0.22%38,503
Aug 20, 202413.5313.5313.3013.3513.25-1.04%44,630
Aug 19, 202413.4013.5913.3413.4913.390.67%77,500
Aug 16, 202413.1713.6413.1713.4013.301.75%223,844
Aug 15, 202413.1013.3913.0813.1713.073.13%72,600
Aug 14, 202412.8212.8512.6712.7712.68-0.16%43,100
Aug 13, 202412.8013.0712.5712.7912.701.11%53,613
Aug 12, 202412.9313.1012.5712.6512.56-1.63%58,100
Aug 9, 202412.8913.1712.7312.8612.65-0.39%51,511
Aug 8, 202413.0213.1612.8012.9112.700.70%50,335
Aug 7, 202413.1213.1912.7812.8212.61-0.77%54,022
Aug 6, 202412.9113.1412.7512.9212.71-70,810
Aug 5, 202412.9113.1912.6112.9212.71-3.80%107,401
Aug 2, 202413.2113.7412.3213.4313.21-2.75%79,500
Aug 1, 202414.4714.6313.7813.8113.58-4.89%135,900