Skip to main content
logo
Shore Bancshares, Inc. (SHBI)
NASDAQ: SHBI · Real-Time Price · USD
17.94
-0.11 (-0.61%)
At close: Dec 26, 2025, 4:00 PM EST
18.29
+0.35 (1.95%)
After-hours: Dec 26, 2025, 5:36 PM EST

Shore Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202518.0218.1017.9217.9417.94-0.61%119,428
Dec 24, 202518.0318.3717.3118.0518.050.11%173,940
Dec 23, 202518.1518.4017.9918.0318.03-1.04%208,043
Dec 22, 202518.5318.6918.1918.2218.22-1.67%203,701
Dec 19, 202518.7618.8718.3618.5318.53-1.59%295,668
Dec 18, 202518.8418.9918.6618.8318.830.97%199,365
Dec 17, 202518.6318.9518.6118.6518.650.27%116,599
Dec 16, 202518.6918.8218.5118.6018.60-0.11%208,919
Dec 15, 202518.8718.9418.6118.6218.62-0.69%222,259
Dec 12, 202518.8318.8318.5018.7518.750.11%234,238
Dec 11, 202518.5019.2218.4018.7318.731.24%310,179
Dec 10, 202517.8818.5017.8518.5018.503.41%253,805
Dec 9, 202517.7718.0817.7717.8917.890.68%131,562
Dec 8, 202517.7517.9617.7317.7717.770.62%138,390
Dec 5, 202517.6617.7517.5717.6617.66-0.11%150,219
Dec 4, 202517.6217.8417.6217.6817.68-0.28%133,779
Dec 3, 202517.5317.7817.4917.7317.731.66%126,545
Dec 2, 202517.7517.7517.3817.4417.44-0.74%157,205
Dec 1, 202517.2617.8317.2617.5717.570.57%152,852
Nov 28, 202517.6817.6917.3917.4717.47-1.19%107,030
Nov 26, 202517.3917.7417.3517.6817.681.38%265,707
Nov 25, 202516.7417.4516.7417.4417.444.87%245,863
Nov 24, 202516.5516.7816.3816.6316.630.30%207,322
Nov 21, 202516.1216.7216.1216.5816.583.11%264,443
Nov 20, 202516.1016.3816.0316.0816.081.07%270,473
Nov 19, 202515.6815.9515.5715.9115.912.32%211,965
Nov 18, 202515.5315.6715.4815.5515.550.06%130,828
Nov 17, 202515.9616.1515.5115.5415.54-2.88%565,266
Nov 14, 202516.1416.1615.8116.0016.00-0.81%196,340
Nov 13, 202516.1716.3316.0216.1316.13-1.41%133,368
Nov 12, 202516.3916.6416.3316.3616.24-0.30%98,865
Nov 11, 202516.3016.4216.1216.4116.291.17%84,326
Nov 10, 202516.1616.3315.9716.2216.101.19%146,216
Nov 7, 202515.9416.0415.7916.0315.910.50%98,786
Nov 6, 202516.1516.3215.6415.9515.83-1.54%101,687
Nov 5, 202515.8016.2515.8016.2016.082.73%88,496
Nov 4, 202515.6015.7915.5115.7715.650.51%139,362
Nov 3, 202515.6115.7515.4415.6915.570.51%110,875
Oct 31, 202515.5515.7015.4615.6115.500.58%191,734
Oct 30, 202515.5515.8915.4515.5215.41-0.45%150,347
Oct 29, 202515.9816.1015.4915.5915.48-2.87%200,279
Oct 28, 202515.7116.0615.6016.0515.932.23%131,203
Oct 27, 202515.7615.8615.6015.7015.58-0.32%125,354
Oct 24, 202515.7716.3514.9315.7515.63-0.13%269,341
Oct 23, 202515.9716.0515.5415.7715.65-0.94%164,676
Oct 22, 202515.9016.1515.8315.9215.800.13%155,969
Oct 21, 202515.7615.9615.7515.9015.780.32%89,415
Oct 20, 202515.5415.8515.4515.8515.732.66%113,119
Oct 17, 202515.3515.5015.2215.4415.331.51%148,583
Oct 16, 202516.0516.1115.1215.2115.10-5.76%144,836