Skip to main content
Shore Bancshares, Inc. (SHBI)
NASDAQ: SHBI · Real-Time Price · USD
15.73
+0.24 (1.55%)
Jan 21, 2025, 4:00 PM EST - Market closed

Shore Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202515.6315.8215.6015.7315.731.55%123,404
Jan 17, 202515.4415.5315.3415.4915.490.78%97,891
Jan 16, 202515.4915.4915.2515.3715.37-0.07%96,389
Jan 15, 202515.5015.6115.2915.3815.381.45%92,970
Jan 14, 202514.9415.1814.9315.1615.162.50%130,627
Jan 13, 202514.6114.8114.5214.7914.790.48%108,951
Jan 10, 202515.0715.2414.5614.7214.72-4.04%73,571
Jan 8, 202515.3915.4315.2515.3415.34-0.71%43,085
Jan 7, 202515.6815.6815.2615.4515.45-1.15%82,490
Jan 6, 202515.8016.0015.6115.6315.63-0.95%80,956
Jan 3, 202515.6315.8115.3715.7815.781.02%86,537
Jan 2, 202516.0116.1015.5215.6215.62-1.45%91,892
Dec 31, 202415.9416.0215.7815.8515.850.13%89,405
Dec 30, 202415.7915.9315.6515.8315.83-0.13%43,160
Dec 27, 202415.9516.1615.7415.8515.85-1.37%101,483
Dec 26, 202415.9416.1115.8016.0716.070.56%45,982
Dec 24, 202415.8215.9815.7315.9815.981.14%32,551
Dec 23, 202415.9316.0215.7515.8015.80-1.31%96,661
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%123,597
Dec 17, 202417.1117.2316.8316.8816.88-1.46%96,451
Dec 16, 202416.9717.1816.8717.1317.131.06%133,135
Dec 13, 202417.1017.1716.8716.9516.95-1.05%65,732
Dec 12, 202417.3717.3917.0717.1317.13-1.21%50,699
Dec 11, 202417.3417.6117.1917.3417.341.11%161,196
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%72,071
Dec 5, 202417.3917.4717.0617.0917.09-1.95%76,391
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%72,186
Nov 26, 202416.6916.7216.4416.4816.48-0.90%85,151
Nov 25, 202416.7717.0316.6316.6316.630.48%103,435
Nov 22, 202416.2716.5716.1716.5516.552.35%83,294
Nov 21, 202416.1716.4316.0816.1716.171.00%53,482
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%106,987
Nov 15, 202416.3516.5016.1016.2116.21-0.31%76,264
Nov 14, 202416.4016.4016.1116.2616.260.06%101,679
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, 202414.6514.7414.3814.4514.35-0.62%97,908
Oct 31, 202414.7014.7614.5414.5414.43-0.68%53,929
Oct 30, 202414.5915.0214.5914.6414.530.21%84,864
Oct 29, 202414.6214.7414.5514.6114.50-0.88%72,700
Oct 28, 202414.4815.0114.4814.7414.632.79%138,390
Oct 25, 202414.4414.4714.1714.3414.24-0.69%55,781
Oct 24, 202414.4414.5214.2514.4414.34-132,226
Oct 23, 202414.2014.4414.2014.4414.340.91%48,767
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%223,686
Oct 16, 202414.3414.5914.3214.5214.411.26%92,450
Oct 15, 202414.0514.5414.0014.3414.242.14%105,694
Oct 14, 202413.8614.1613.7514.0413.941.30%56,345
Oct 11, 202413.9614.0113.7613.8613.763.05%60,583
Oct 10, 202413.3013.4513.2113.4513.350.45%47,207
Oct 9, 202413.3013.5513.3013.3913.290.68%92,270
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%32,490
Oct 1, 202413.9814.1613.5313.5813.48-2.93%40,884
Sep 30, 202413.7614.0513.7213.9913.891.67%37,773
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%53,183
Sep 23, 202414.3314.4314.1014.1314.03-1.33%67,488
Sep 20, 202414.6414.7114.2714.3214.22-2.78%263,994
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%58,458
Sep 13, 202413.8014.0213.7913.9413.842.20%86,285
Sep 12, 202413.8713.8713.6213.6413.54-1.02%77,543
Sep 11, 202413.7013.8113.3613.7813.68-0.43%75,854
Sep 10, 202413.7413.8713.5413.8413.740.80%70,171
Sep 9, 202413.7513.8913.6513.7313.63-53,957
Sep 6, 202413.9914.0613.6513.7313.63-0.94%52,389
Sep 5, 202414.0514.0713.7613.8613.76-0.29%54,009
Sep 4, 202413.9814.1013.8113.9013.80-1.07%51,519
Sep 3, 202414.1014.2814.0314.0513.95-1.06%61,332
Aug 30, 202414.2214.4814.0714.2014.100.35%66,262
Aug 29, 202414.3214.3514.1014.1514.05-0.07%68,320
Aug 28, 202414.2414.3814.0314.1614.06-51,071
Aug 27, 202414.1414.2514.0014.1614.06-0.35%53,773