Shore Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	16.68	16.87	16.57	16.76	16.76	0.36%	161,488
Jul 9, 2025	16.79	16.87	16.61	16.70	16.70	-0.24%	156,381
Jul 8, 2025	16.61	16.98	16.58	16.74	16.74	1.21%	414,679
Jul 7, 2025	16.56	16.86	16.50	16.54	16.54	-0.54%	256,309
Jul 3, 2025	16.48	16.71	16.48	16.63	16.63	1.77%	118,192
Jul 2, 2025	16.36	16.44	16.15	16.34	16.34	0.55%	197,909
Jul 1, 2025	15.68	16.40	15.65	16.25	16.25	3.37%	209,363
Jun 30, 2025	15.72	15.88	15.63	15.72	15.72	0.83%	413,367
Jun 27, 2025	15.67	15.83	15.56	15.59	15.59	-0.13%	467,411
Jun 26, 2025	15.22	15.63	15.16	15.61	15.61	2.90%	94,078
Jun 25, 2025	15.28	15.28	15.14	15.17	15.17	-0.46%	74,734
Jun 24, 2025	15.14	15.43	15.07	15.24	15.24	1.46%	101,012
Jun 23, 2025	14.58	15.02	14.57	15.02	15.02	2.74%	115,967
Jun 20, 2025	14.75	14.90	14.52	14.62	14.62	0.21%	230,105
Jun 18, 2025	14.36	14.66	14.35	14.59	14.59	1.32%	124,042
Jun 17, 2025	14.45	14.58	14.35	14.40	14.40	-1.17%	126,464
Jun 16, 2025	14.76	14.86	14.44	14.57	14.57	-0.34%	150,003
Jun 13, 2025	15.04	15.04	14.57	14.62	14.62	-4.51%	327,517
Jun 12, 2025	15.15	15.36	14.81	15.31	15.31	0.86%	619,040
Jun 11, 2025	15.19	15.30	15.05	15.18	15.18	0.26%	149,310
Jun 10, 2025	14.90	15.21	14.90	15.14	15.14	2.23%	112,445
Jun 9, 2025	14.88	14.91	14.78	14.81	14.81	0.14%	109,215
Jun 6, 2025	14.69	14.79	14.57	14.79	14.79	2.28%	83,813
Jun 5, 2025	14.52	14.65	14.35	14.46	14.46	-0.41%	124,521
Jun 4, 2025	14.52	14.79	14.43	14.52	14.52	-0.21%	126,881
Jun 3, 2025	14.41	14.65	14.34	14.55	14.55	0.76%	130,151
Jun 2, 2025	14.47	14.53	14.25	14.44	14.44	-0.35%	118,428
May 30, 2025	14.54	14.67	14.47	14.49	14.49	-0.75%	124,598
May 29, 2025	14.60	14.60	14.42	14.60	14.60	0.83%	104,120
May 28, 2025	14.70	14.75	14.45	14.48	14.48	-1.63%	91,955
May 27, 2025	14.57	14.73	14.34	14.72	14.72	2.65%	102,704
May 23, 2025	14.22	14.46	14.03	14.34	14.34	-0.83%	105,601
May 22, 2025	14.51	14.63	14.26	14.46	14.46	-0.55%	98,431
May 21, 2025	14.82	15.00	14.52	14.54	14.54	-3.07%	93,230
May 20, 2025	14.85	15.07	14.83	15.00	15.00	0.74%	81,434
May 19, 2025	14.78	14.92	14.71	14.89	14.89	0.34%	106,978
May 16, 2025	15.03	15.03	14.82	14.84	14.84	-1.46%	112,439
May 15, 2025	14.98	15.09	14.95	15.06	15.06	0.67%	87,627
May 14, 2025	15.01	15.19	14.93	14.96	14.96	-0.66%	102,857
May 13, 2025	15.10	15.14	14.95	15.06	15.06	0.67%	72,120
May 12, 2025	14.91	15.19	14.91	14.96	14.96	2.82%	150,346
May 9, 2025	14.61	14.71	14.48	14.55	14.43	-0.61%	102,304
May 8, 2025	14.45	14.70	14.33	14.64	14.52	2.23%	135,879
May 7, 2025	14.45	14.61	14.26	14.32	14.21	-0.35%	135,667
May 6, 2025	14.42	14.50	14.34	14.37	14.26	-1.24%	129,212
May 5, 2025	14.35	14.84	14.30	14.55	14.43	1.25%	130,225
May 2, 2025	14.10	14.52	14.03	14.37	14.26	3.31%	170,569
May 1, 2025	13.80	14.08	13.67	13.91	13.80	0.58%	127,605
Apr 30, 2025	13.80	14.07	13.65	13.83	13.72	-1.78%	211,472
Apr 29, 2025	13.24	14.10	13.22	14.08	13.97	7.15%	261,648