Shore Bancshares, Inc. (SHBI)
NASDAQ: SHBI · Real-Time Price · USD
16.96
-0.34 (-1.97%)
At close: Sep 5, 2025, 4:00 PM
16.95
-0.01 (-0.06%)
After-hours: Sep 5, 2025, 4:00 PM EDT
Shore Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.39 | 17.48 | 16.89 | 16.95 | 16.95 | -2.02% | 153,436 |
| Sep 4, 2025 | 17.00 | 17.31 | 16.98 | 17.30 | 17.30 | 2.25% | 126,607 |
| Sep 3, 2025 | 16.96 | 17.18 | 16.80 | 16.92 | 16.92 | -0.59% | 150,238 |
| Sep 2, 2025 | 16.96 | 17.14 | 16.83 | 17.02 | 17.02 | -0.99% | 165,615 |
| Aug 29, 2025 | 17.27 | 17.29 | 17.12 | 17.19 | 17.19 | 0.47% | 146,016 |
| Aug 28, 2025 | 17.23 | 17.23 | 17.01 | 17.11 | 17.11 | 0.06% | 99,647 |
| Aug 27, 2025 | 16.86 | 17.13 | 16.86 | 17.10 | 17.10 | 1.12% | 88,944 |
| Aug 26, 2025 | 16.76 | 17.03 | 16.66 | 16.91 | 16.91 | 1.20% | 118,104 |
| Aug 25, 2025 | 16.77 | 16.85 | 16.64 | 16.71 | 16.71 | -0.48% | 193,057 |
| Aug 22, 2025 | 16.00 | 16.82 | 16.00 | 16.79 | 16.79 | 5.86% | 149,629 |
| Aug 21, 2025 | 15.82 | 15.97 | 15.80 | 15.86 | 15.86 | -0.38% | 57,333 |
| Aug 20, 2025 | 15.95 | 15.98 | 15.82 | 15.92 | 15.92 | 0.06% | 95,579 |
| Aug 19, 2025 | 15.90 | 16.09 | 15.87 | 15.91 | 15.91 | -0.06% | 75,980 |
| Aug 18, 2025 | 15.75 | 15.93 | 15.70 | 15.92 | 15.92 | 1.21% | 73,997 |
| Aug 15, 2025 | 16.10 | 16.15 | 15.72 | 15.73 | 15.73 | -2.05% | 185,199 |
| Aug 14, 2025 | 16.05 | 16.11 | 15.87 | 16.06 | 16.06 | -0.80% | 101,364 |
| Aug 13, 2025 | 16.00 | 16.20 | 15.92 | 16.19 | 16.19 | 1.95% | 141,964 |
| Aug 12, 2025 | 15.42 | 15.92 | 15.35 | 15.88 | 15.88 | 3.99% | 120,525 |
| Aug 11, 2025 | 15.28 | 15.38 | 15.20 | 15.27 | 15.27 | -0.65% | 83,004 |
| Aug 8, 2025 | 15.29 | 15.51 | 15.10 | 15.37 | 15.25 | 1.25% | 106,289 |
| Aug 7, 2025 | 15.45 | 15.77 | 15.14 | 15.18 | 15.06 | -1.04% | 107,439 |
| Aug 6, 2025 | 15.50 | 15.68 | 15.31 | 15.34 | 15.22 | -0.71% | 71,142 |
| Aug 5, 2025 | 15.51 | 15.91 | 15.13 | 15.45 | 15.33 | 0.26% | 192,768 |
| Aug 4, 2025 | 15.26 | 15.47 | 15.07 | 15.41 | 15.29 | 1.12% | 163,670 |
| Aug 1, 2025 | 15.51 | 15.56 | 14.96 | 15.24 | 15.12 | -1.74% | 195,174 |
| Jul 31, 2025 | 15.95 | 16.04 | 15.43 | 15.51 | 15.39 | -1.65% | 195,450 |
| Jul 30, 2025 | 16.06 | 16.44 | 15.71 | 15.77 | 15.65 | -1.56% | 127,166 |
| Jul 29, 2025 | 16.36 | 16.36 | 15.95 | 16.02 | 15.90 | -1.05% | 130,776 |
| Jul 28, 2025 | 15.90 | 16.27 | 15.83 | 16.19 | 16.06 | 2.27% | 161,372 |
| Jul 25, 2025 | 16.09 | 16.17 | 15.60 | 15.83 | 15.71 | -1.37% | 192,555 |
| Jul 24, 2025 | 16.50 | 16.50 | 16.03 | 16.05 | 15.93 | -3.43% | 118,417 |
| Jul 23, 2025 | 16.77 | 16.77 | 16.51 | 16.62 | 16.49 | -0.18% | 82,139 |
| Jul 22, 2025 | 16.57 | 16.83 | 16.42 | 16.65 | 16.52 | 0.36% | 108,643 |
| Jul 21, 2025 | 16.76 | 16.84 | 16.54 | 16.59 | 16.46 | -0.66% | 93,341 |
| Jul 18, 2025 | 16.82 | 16.82 | 16.51 | 16.70 | 16.57 | 0.06% | 137,996 |
| Jul 17, 2025 | 16.46 | 16.78 | 16.44 | 16.69 | 16.56 | 1.89% | 136,509 |
| Jul 16, 2025 | 16.31 | 16.43 | 16.07 | 16.38 | 16.25 | 0.86% | 181,913 |
| Jul 15, 2025 | 16.73 | 16.76 | 16.22 | 16.24 | 16.11 | -3.22% | 137,402 |
| Jul 14, 2025 | 16.41 | 16.78 | 16.39 | 16.78 | 16.65 | 2.07% | 179,338 |
| Jul 11, 2025 | 16.75 | 16.75 | 16.40 | 16.44 | 16.31 | -1.91% | 99,966 |
| Jul 10, 2025 | 16.68 | 16.87 | 16.57 | 16.76 | 16.63 | 0.36% | 161,488 |
| Jul 9, 2025 | 16.79 | 16.87 | 16.61 | 16.70 | 16.57 | -0.24% | 156,381 |
| Jul 8, 2025 | 16.61 | 16.98 | 16.58 | 16.74 | 16.61 | 1.21% | 414,679 |
| Jul 7, 2025 | 16.56 | 16.86 | 16.50 | 16.54 | 16.41 | -0.54% | 256,309 |
| Jul 3, 2025 | 16.48 | 16.71 | 16.48 | 16.63 | 16.50 | 1.77% | 118,192 |
| Jul 2, 2025 | 16.36 | 16.44 | 16.15 | 16.34 | 16.21 | 0.55% | 197,909 |
| Jul 1, 2025 | 15.68 | 16.40 | 15.65 | 16.25 | 16.12 | 3.37% | 209,363 |
| Jun 30, 2025 | 15.72 | 15.88 | 15.63 | 15.72 | 15.60 | 0.83% | 413,367 |
| Jun 27, 2025 | 15.67 | 15.83 | 15.56 | 15.59 | 15.47 | -0.13% | 467,411 |
| Jun 26, 2025 | 15.22 | 15.63 | 15.16 | 15.61 | 15.49 | 2.90% | 94,078 |