Shore Bancshares, Inc. (SHBI)
NASDAQ: SHBI · Real-Time Price · USD
16.06
+0.06 (0.37%)
Nov 17, 2025, 12:24 PM EST - Market open
Shore Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 15.96 | 16.15 | 15.87 | 16.07 | - | 0.44% | 239,358 |
| Nov 14, 2025 | 16.14 | 16.16 | 15.81 | 16.00 | 16.00 | -0.81% | 196,340 |
| Nov 13, 2025 | 16.17 | 16.33 | 16.02 | 16.13 | 16.13 | -1.41% | 133,368 |
| Nov 12, 2025 | 16.39 | 16.64 | 16.33 | 16.36 | 16.24 | -0.30% | 98,865 |
| Nov 11, 2025 | 16.30 | 16.42 | 16.12 | 16.41 | 16.29 | 1.17% | 84,326 |
| Nov 10, 2025 | 16.16 | 16.33 | 15.97 | 16.22 | 16.10 | 1.19% | 146,216 |
| Nov 7, 2025 | 15.94 | 16.04 | 15.79 | 16.03 | 15.91 | 0.50% | 98,786 |
| Nov 6, 2025 | 16.15 | 16.32 | 15.64 | 15.95 | 15.83 | -1.54% | 101,687 |
| Nov 5, 2025 | 15.80 | 16.25 | 15.80 | 16.20 | 16.08 | 2.73% | 88,496 |
| Nov 4, 2025 | 15.60 | 15.79 | 15.51 | 15.77 | 15.65 | 0.51% | 139,362 |
| Nov 3, 2025 | 15.61 | 15.75 | 15.44 | 15.69 | 15.57 | 0.51% | 110,875 |
| Oct 31, 2025 | 15.55 | 15.70 | 15.46 | 15.61 | 15.50 | 0.58% | 191,734 |
| Oct 30, 2025 | 15.55 | 15.89 | 15.45 | 15.52 | 15.41 | -0.45% | 150,347 |
| Oct 29, 2025 | 15.98 | 16.10 | 15.49 | 15.59 | 15.48 | -2.87% | 200,279 |
| Oct 28, 2025 | 15.71 | 16.06 | 15.60 | 16.05 | 15.93 | 2.23% | 131,203 |
| Oct 27, 2025 | 15.76 | 15.86 | 15.60 | 15.70 | 15.58 | -0.32% | 125,354 |
| Oct 24, 2025 | 15.77 | 16.35 | 14.93 | 15.75 | 15.63 | -0.13% | 269,341 |
| Oct 23, 2025 | 15.97 | 16.05 | 15.54 | 15.77 | 15.65 | -0.94% | 164,676 |
| Oct 22, 2025 | 15.90 | 16.15 | 15.83 | 15.92 | 15.80 | 0.13% | 155,969 |
| Oct 21, 2025 | 15.76 | 15.96 | 15.75 | 15.90 | 15.78 | 0.32% | 89,415 |
| Oct 20, 2025 | 15.54 | 15.85 | 15.45 | 15.85 | 15.73 | 2.66% | 113,119 |
| Oct 17, 2025 | 15.35 | 15.50 | 15.22 | 15.44 | 15.33 | 1.51% | 148,583 |
| Oct 16, 2025 | 16.05 | 16.11 | 15.12 | 15.21 | 15.10 | -5.76% | 144,836 |
| Oct 15, 2025 | 16.56 | 16.56 | 16.03 | 16.14 | 16.02 | -1.65% | 96,775 |
| Oct 14, 2025 | 15.61 | 16.43 | 15.61 | 16.41 | 16.29 | 4.26% | 155,325 |
| Oct 13, 2025 | 15.77 | 15.85 | 15.45 | 15.74 | 15.62 | 1.61% | 99,276 |
| Oct 10, 2025 | 16.03 | 16.24 | 15.49 | 15.49 | 15.38 | -2.94% | 116,627 |
| Oct 9, 2025 | 16.01 | 16.07 | 15.84 | 15.96 | 15.84 | -0.68% | 82,151 |
| Oct 8, 2025 | 16.40 | 16.40 | 16.01 | 16.07 | 15.95 | -1.23% | 69,051 |
| Oct 7, 2025 | 16.45 | 16.57 | 16.24 | 16.27 | 16.15 | -0.91% | 102,003 |
| Oct 6, 2025 | 16.41 | 16.63 | 16.25 | 16.42 | 16.30 | 0.98% | 141,567 |
| Oct 3, 2025 | 16.29 | 16.52 | 16.22 | 16.26 | 16.14 | 0.31% | 231,851 |
| Oct 2, 2025 | 16.39 | 16.62 | 16.16 | 16.21 | 16.09 | -1.16% | 97,741 |
| Oct 1, 2025 | 16.30 | 16.42 | 16.11 | 16.40 | 16.28 | -0.06% | 96,118 |
| Sep 30, 2025 | 16.55 | 16.65 | 16.19 | 16.41 | 16.29 | -0.85% | 102,290 |
| Sep 29, 2025 | 17.03 | 17.03 | 16.49 | 16.55 | 16.43 | -2.30% | 107,423 |
| Sep 26, 2025 | 16.95 | 17.29 | 16.87 | 16.94 | 16.82 | - | 93,340 |
| Sep 25, 2025 | 16.87 | 16.99 | 16.83 | 16.94 | 16.82 | -0.24% | 93,384 |
| Sep 24, 2025 | 17.12 | 17.22 | 16.89 | 16.98 | 16.86 | -0.35% | 115,040 |
| Sep 23, 2025 | 17.16 | 17.43 | 17.02 | 17.04 | 16.92 | -0.76% | 117,975 |
| Sep 22, 2025 | 17.23 | 17.34 | 17.00 | 17.17 | 17.04 | -0.23% | 181,761 |
| Sep 19, 2025 | 17.47 | 17.67 | 17.14 | 17.21 | 17.08 | -1.38% | 560,612 |
| Sep 18, 2025 | 17.16 | 17.50 | 17.11 | 17.45 | 17.32 | 2.41% | 151,479 |
| Sep 17, 2025 | 16.93 | 17.36 | 16.92 | 17.04 | 16.92 | 1.07% | 160,903 |
| Sep 16, 2025 | 16.96 | 17.06 | 16.77 | 16.86 | 16.74 | -1.06% | 124,236 |
| Sep 15, 2025 | 17.13 | 17.14 | 16.97 | 17.04 | 16.92 | 0.06% | 116,280 |
| Sep 12, 2025 | 17.17 | 17.17 | 16.96 | 17.03 | 16.91 | -0.99% | 74,616 |
| Sep 11, 2025 | 17.01 | 17.22 | 16.87 | 17.20 | 17.07 | 1.42% | 107,374 |
| Sep 10, 2025 | 16.91 | 17.06 | 16.90 | 16.96 | 16.84 | 0.36% | 88,522 |
| Sep 9, 2025 | 16.96 | 17.17 | 16.83 | 16.90 | 16.78 | -0.59% | 92,453 |