Skip to main content
logo
Shore Bancshares, Inc. (SHBI)
NASDAQ: SHBI · Real-Time Price · USD
17.66
-0.02 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

Shore Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 4, 202515.6015.7915.5115.7715.650.51%139,362
Nov 3, 202515.6115.7515.4415.6915.570.51%110,875
Oct 31, 202515.5515.7015.4615.6115.500.58%191,734
Oct 30, 202515.5515.8915.4515.5215.41-0.45%150,347
Oct 29, 202515.9816.1015.4915.5915.48-2.87%200,279
Oct 28, 202515.7116.0615.6016.0515.932.23%131,203
Oct 27, 202515.7615.8615.6015.7015.58-0.32%125,354
Oct 24, 202515.7716.3514.9315.7515.63-0.13%269,341
Oct 23, 202515.9716.0515.5415.7715.65-0.94%164,676
Oct 22, 202515.9016.1515.8315.9215.800.13%155,969
Oct 21, 202515.7615.9615.7515.9015.780.32%89,415
Oct 20, 202515.5415.8515.4515.8515.732.66%113,119
Oct 17, 202515.3515.5015.2215.4415.331.51%148,583
Oct 16, 202516.0516.1115.1215.2115.10-5.76%144,836
Oct 15, 202516.5616.5616.0316.1416.02-1.65%96,775
Oct 14, 202515.6116.4315.6116.4116.294.26%155,325
Oct 13, 202515.7715.8515.4515.7415.621.61%99,276
Oct 10, 202516.0316.2415.4915.4915.38-2.94%116,627
Oct 9, 202516.0116.0715.8415.9615.84-0.68%82,151
Oct 8, 202516.4016.4016.0116.0715.95-1.23%69,051
Oct 7, 202516.4516.5716.2416.2716.15-0.91%102,003
Oct 6, 202516.4116.6316.2516.4216.300.98%141,567
Oct 3, 202516.2916.5216.2216.2616.140.31%231,851
Oct 2, 202516.3916.6216.1616.2116.09-1.16%97,741
Oct 1, 202516.3016.4216.1116.4016.28-0.06%96,118
Sep 30, 202516.5516.6516.1916.4116.29-0.85%102,290
Sep 29, 202517.0317.0316.4916.5516.43-2.30%107,423
Sep 26, 202516.9517.2916.8716.9416.82-93,340