Skip to main content
logo
Shore Bancshares, Inc. (SHBI)
NASDAQ: SHBI · Real-Time Price · USD
18.26
-0.18 (-0.98%)
Jan 16, 2026, 4:00 PM EST - Market closed

Shore Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202618.4418.6118.2318.2618.26-0.98%143,824
Jan 15, 202618.0618.9218.0218.4418.442.05%140,225
Jan 14, 202617.7818.1417.7018.0718.071.63%145,553
Jan 13, 202617.8617.9317.7017.7817.78-0.39%119,513
Jan 12, 202617.7317.9217.6517.8517.85-0.06%112,447
Jan 9, 202618.1318.2417.8017.8617.86-1.38%141,977
Jan 8, 202617.5018.2717.3318.1118.112.96%174,361
Jan 7, 202617.7817.7817.4217.5917.59-0.73%110,448
Jan 6, 202617.6017.7617.5317.7217.720.06%119,622
Jan 5, 202617.3918.0017.3917.7117.711.72%127,249
Jan 2, 202617.7117.7117.3617.4117.41-1.53%167,478
Dec 31, 202517.7317.7717.5617.6817.680.06%148,527
Dec 30, 202517.8318.1017.6417.6717.67-0.84%123,588
Dec 29, 202517.9418.0017.7517.8217.82-0.67%184,671
Dec 26, 202518.0218.1017.9217.9417.94-0.61%119,428
Dec 24, 202518.0318.3717.3118.0518.050.11%173,940
Dec 23, 202518.1518.4017.9918.0318.03-1.04%208,043
Dec 22, 202518.5318.6918.1918.2218.22-1.67%203,701
Dec 19, 202518.7618.8718.3618.5318.53-1.59%295,668
Dec 18, 202518.8418.9918.6618.8318.830.97%199,365
Dec 17, 202518.6318.9518.6118.6518.650.27%116,599
Dec 16, 202518.6918.8218.5118.6018.60-0.11%208,919
Dec 15, 202518.8718.9418.6118.6218.62-0.69%222,259
Dec 12, 202518.8318.8318.5018.7518.750.11%234,238
Dec 11, 202518.5019.2218.4018.7318.731.24%310,179
Dec 10, 202517.8818.5017.8518.5018.503.41%253,805
Dec 9, 202517.7718.0817.7717.8917.890.68%131,562
Dec 8, 202517.7517.9617.7317.7717.770.62%138,390
Dec 5, 202517.6617.7517.5717.6617.66-0.11%150,219
Dec 4, 202517.6217.8417.6217.6817.68-0.28%133,779
Dec 3, 202517.5317.7817.4917.7317.731.66%126,545
Dec 2, 202517.7517.7517.3817.4417.44-0.74%157,205
Dec 1, 202517.2617.8317.2617.5717.570.57%152,852
Nov 28, 202517.6817.6917.3917.4717.47-1.19%107,030
Nov 26, 202517.3917.7417.3517.6817.681.38%265,707
Nov 25, 202516.7417.4516.7417.4417.444.87%245,863
Nov 24, 202516.5516.7816.3816.6316.630.30%207,322
Nov 21, 202516.1216.7216.1216.5816.583.11%264,443
Nov 20, 202516.1016.3816.0316.0816.081.07%270,473
Nov 19, 202515.6815.9515.5715.9115.912.32%211,965
Nov 18, 202515.5315.6715.4815.5515.550.06%130,828
Nov 17, 202515.9616.1515.5115.5415.54-2.88%565,266
Nov 14, 202516.1416.1615.8116.0016.00-0.81%196,340
Nov 13, 202516.1716.3316.0216.1316.13-1.41%133,368
Nov 12, 202516.3916.6416.3316.3616.24-0.30%98,865
Nov 11, 202516.3016.4216.1216.4116.291.17%84,326
Nov 10, 202516.1616.3315.9716.2216.101.19%146,216
Nov 7, 202515.9416.0415.7916.0315.910.50%98,786
Nov 6, 202516.1516.3215.6415.9515.83-1.54%101,687
Nov 5, 202515.8016.2515.8016.2016.082.73%88,496