Skip to main content
logo
/
Shore Bancshares, Inc. (SHBI)
NASDAQ: SHBI · Real-Time Price · USD
16.24
-0.55 (-3.25%)
At close: Jul 15, 2025, 4:00 PM
16.24
0.00 (0.00%)
After-hours: Jul 15, 2025, 4:24 PM EDT

Shore Bancshares Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 22, 2001→Jul 15, 2025Max ▾2003200520072009201120132015201720192021202320252005​20052010​20102015​20152020​20202025​2025010.0020.0030.0016.24

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202516.7316.7616.2216.2416.24-3.22%137,402
Jul 14, 202516.4116.7816.3916.7816.782.07%179,338
Jul 11, 202516.7516.7516.4016.4416.44-1.91%99,966
Jul 10, 202516.6816.8716.5716.7616.760.36%161,488
Jul 9, 202516.7916.8716.6116.7016.70-0.24%156,381
Jul 8, 202516.6116.9816.5816.7416.741.21%414,679
Jul 7, 202516.5616.8616.5016.5416.54-0.54%256,309
Jul 3, 202516.4816.7116.4816.6316.631.77%118,192
Jul 2, 202516.3616.4416.1516.3416.340.55%197,909
Jul 1, 202515.6816.4015.6516.2516.253.37%209,363
Jun 30, 202515.7215.8815.6315.7215.720.83%413,367
Jun 27, 202515.6715.8315.5615.5915.59-0.13%467,411
Jun 26, 202515.2215.6315.1615.6115.612.90%94,078
Jun 25, 202515.2815.2815.1415.1715.17-0.46%74,734
Jun 24, 202515.1415.4315.0715.2415.241.46%101,012
Jun 23, 202514.5815.0214.5715.0215.022.74%115,967
Jun 20, 202514.7514.9014.5214.6214.620.21%230,105
Jun 18, 202514.3614.6614.3514.5914.591.32%124,042
Jun 17, 202514.4514.5814.3514.4014.40-1.17%126,464
Jun 16, 202514.7614.8614.4414.5714.57-0.34%150,003
Jun 13, 202515.0415.0414.5714.6214.62-4.51%327,517
Jun 12, 202515.1515.3614.8115.3115.310.86%619,040
Jun 11, 202515.1915.3015.0515.1815.180.26%149,310
Jun 10, 202514.9015.2114.9015.1415.142.23%112,445
Jun 9, 202514.8814.9114.7814.8114.810.14%109,215
Jun 6, 202514.6914.7914.5714.7914.792.28%83,813
Jun 5, 202514.5214.6514.3514.4614.46-0.41%124,521
Jun 4, 202514.5214.7914.4314.5214.52-0.21%126,881
Jun 3, 202514.4114.6514.3414.5514.550.76%130,151
Jun 2, 202514.4714.5314.2514.4414.44-0.35%118,428
May 30, 202514.5414.6714.4714.4914.49-0.75%124,598
May 29, 202514.6014.6014.4214.6014.600.83%104,120
May 28, 202514.7014.7514.4514.4814.48-1.63%91,955
May 27, 202514.5714.7314.3414.7214.722.65%102,704
May 23, 202514.2214.4614.0314.3414.34-0.83%105,601
May 22, 202514.5114.6314.2614.4614.46-0.55%98,431
May 21, 202514.8215.0014.5214.5414.54-3.07%93,230
May 20, 202514.8515.0714.8315.0015.000.74%81,434
May 19, 202514.7814.9214.7114.8914.890.34%106,978
May 16, 202515.0315.0314.8214.8414.84-1.46%112,439
May 15, 202514.9815.0914.9515.0615.060.67%87,627
May 14, 202515.0115.1914.9314.9614.96-0.66%102,857
May 13, 202515.1015.1414.9515.0615.060.67%72,120
May 12, 202514.9115.1914.9114.9614.962.82%150,346
May 9, 202514.6114.7114.4814.5514.43-0.61%102,304
May 8, 202514.4514.7014.3314.6414.522.23%135,879
May 7, 202514.4514.6114.2614.3214.21-0.35%135,667
May 6, 202514.4214.5014.3414.3714.26-1.24%129,212
May 5, 202514.3514.8414.3014.5514.431.25%130,225
May 2, 202514.1014.5214.0314.3714.263.31%170,569