Skip to main content
logo
Shore Bancshares, Inc. (SHBI)
NASDAQ: SHBI · Real-Time Price · USD
16.42
+0.16 (0.98%)
Oct 6, 2025, 4:00 PM EDT - Market closed

Shore Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202516.4116.6316.2516.4216.420.98%141,567
Oct 3, 202516.2916.5216.2216.2616.260.31%231,851
Oct 2, 202516.3916.6216.1616.2116.21-1.16%97,741
Oct 1, 202516.3016.4216.1116.4016.40-0.06%96,118
Sep 30, 202516.5516.6516.1916.4116.41-0.85%102,290
Sep 29, 202517.0317.0316.4916.5516.55-2.30%107,423
Sep 26, 202516.9517.2916.8716.9416.94-93,340
Sep 25, 202516.8716.9916.8316.9416.94-0.24%93,384
Sep 24, 202517.1217.2216.8916.9816.98-0.35%115,040
Sep 23, 202517.1617.4317.0217.0417.04-0.76%117,975
Sep 22, 202517.2317.3417.0017.1717.17-0.23%181,761
Sep 19, 202517.4717.6717.1417.2117.21-1.38%560,612
Sep 18, 202517.1617.5017.1117.4517.452.41%151,479
Sep 17, 202516.9317.3616.9217.0417.041.07%160,903
Sep 16, 202516.9617.0616.7716.8616.86-1.06%124,236
Sep 15, 202517.1317.1416.9717.0417.040.06%116,280
Sep 12, 202517.1717.1716.9617.0317.03-0.99%74,616
Sep 11, 202517.0117.2216.8717.2017.201.42%107,374
Sep 10, 202516.9117.0616.9016.9616.960.36%88,522
Sep 9, 202516.9617.1716.8316.9016.90-0.59%92,453
Sep 8, 202516.9817.2016.7217.0017.000.29%106,629
Sep 5, 202517.3917.4816.8916.9516.95-2.02%153,488
Sep 4, 202517.0017.3116.9817.3017.302.25%126,607
Sep 3, 202516.9617.1816.8016.9216.92-0.59%150,238
Sep 2, 202516.9617.1416.8317.0217.02-0.99%165,615
Aug 29, 202517.2717.2917.1217.1917.190.47%146,016
Aug 28, 202517.2317.2317.0117.1117.110.06%99,647
Aug 27, 202516.8617.1316.8617.1017.101.12%88,944
Aug 26, 202516.7617.0316.6616.9116.911.20%118,104
Aug 25, 202516.7716.8516.6416.7116.71-0.48%193,057
Aug 22, 202516.0016.8216.0016.7916.795.86%149,629
Aug 21, 202515.8215.9715.8015.8615.86-0.38%57,333
Aug 20, 202515.9515.9815.8215.9215.920.06%95,579
Aug 19, 202515.9016.0915.8715.9115.91-0.06%75,980
Aug 18, 202515.7515.9315.7015.9215.921.21%73,997
Aug 15, 202516.1016.1515.7215.7315.73-2.05%185,199
Aug 14, 202516.0516.1115.8716.0616.06-0.80%101,364
Aug 13, 202516.0016.2015.9216.1916.191.95%141,964
Aug 12, 202515.4215.9215.3515.8815.883.99%120,525
Aug 11, 202515.2815.3815.2015.2715.27-0.65%83,004
Aug 8, 202515.2915.5115.1015.3715.251.25%106,289
Aug 7, 202515.4515.7715.1415.1815.06-1.04%107,439
Aug 6, 202515.5015.6815.3115.3415.22-0.71%71,142
Aug 5, 202515.5115.9115.1315.4515.330.26%192,768
Aug 4, 202515.2615.4715.0715.4115.291.12%163,670
Aug 1, 202515.5115.5614.9615.2415.12-1.74%195,174
Jul 31, 202515.9516.0415.4315.5115.39-1.65%195,450
Jul 30, 202516.0616.4415.7115.7715.65-1.56%127,166
Jul 29, 202516.3616.3615.9516.0215.90-1.05%130,776
Jul 28, 202515.9016.2715.8316.1916.062.27%161,372