Shore Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	14.44	14.49	14.19	14.41	14.41	-0.28%	37,818
Nov 1, 2024	14.65	14.74	14.38	14.45	14.45	-0.62%	97,908
Oct 31, 2024	14.70	14.76	14.54	14.54	14.54	-0.68%	53,929
Oct 30, 2024	14.59	15.02	14.59	14.64	14.64	0.21%	84,864
Oct 29, 2024	14.62	14.74	14.55	14.61	14.61	-0.88%	72,700
Oct 28, 2024	14.48	15.01	14.48	14.74	14.74	2.79%	138,390
Oct 25, 2024	14.44	14.47	14.17	14.34	14.34	-0.69%	55,781
Oct 24, 2024	14.44	14.52	14.25	14.44	14.44	-	132,226
Oct 23, 2024	14.20	14.44	14.20	14.44	14.44	0.91%	48,767
Oct 22, 2024	14.10	14.31	14.01	14.31	14.31	1.49%	56,234
Oct 21, 2024	14.54	14.54	14.08	14.10	14.10	-3.03%	68,048
Oct 18, 2024	14.70	14.70	14.50	14.54	14.54	-1.09%	83,507
Oct 17, 2024	14.50	14.74	14.45	14.70	14.70	1.24%	223,686
Oct 16, 2024	14.34	14.59	14.32	14.52	14.52	1.26%	92,450
Oct 15, 2024	14.05	14.54	14.00	14.34	14.34	2.14%	105,694
Oct 14, 2024	13.86	14.16	13.75	14.04	14.04	1.30%	56,345
Oct 11, 2024	13.96	14.01	13.76	13.86	13.86	3.05%	60,583
Oct 10, 2024	13.30	13.45	13.21	13.45	13.45	0.45%	47,207
Oct 9, 2024	13.30	13.55	13.30	13.39	13.39	0.68%	92,270
Oct 8, 2024	13.38	13.42	13.27	13.30	13.30	-	53,301
Oct 7, 2024	13.36	13.40	13.23	13.30	13.30	-0.67%	46,413
Oct 4, 2024	13.48	13.57	13.32	13.39	13.39	0.37%	64,314
Oct 3, 2024	13.41	13.46	13.28	13.34	13.34	-1.11%	42,612
Oct 2, 2024	13.60	13.78	13.43	13.49	13.49	-0.66%	32,490
Oct 1, 2024	13.98	14.16	13.53	13.58	13.58	-2.93%	40,884
Sep 30, 2024	13.76	14.05	13.72	13.99	13.99	1.67%	37,773
Sep 27, 2024	13.94	14.02	13.75	13.76	13.76	-0.22%	59,643
Sep 26, 2024	14.01	14.04	13.77	13.79	13.79	-0.36%	59,901
Sep 25, 2024	14.11	14.11	13.77	13.84	13.84	-1.07%	81,935
Sep 24, 2024	14.14	14.20	13.98	13.99	13.99	-0.99%	53,183
Sep 23, 2024	14.33	14.43	14.10	14.13	14.13	-1.33%	67,488
Sep 20, 2024	14.64	14.71	14.27	14.32	14.32	-2.78%	263,994
Sep 19, 2024	14.59	14.78	14.39	14.73	14.73	3.01%	84,129
Sep 18, 2024	14.34	14.75	14.15	14.30	14.30	0.35%	95,106
Sep 17, 2024	14.29	14.69	14.17	14.25	14.25	0.78%	93,022
Sep 16, 2024	13.94	14.22	13.91	14.14	14.14	1.43%	58,458
Sep 13, 2024	13.80	14.02	13.79	13.94	13.94	2.20%	86,285
Sep 12, 2024	13.87	13.87	13.62	13.64	13.64	-1.02%	77,543
Sep 11, 2024	13.70	13.81	13.36	13.78	13.78	-0.43%	75,854
Sep 10, 2024	13.74	13.87	13.54	13.84	13.84	0.80%	70,171
Sep 9, 2024	13.75	13.89	13.65	13.73	13.73	-	53,957
Sep 6, 2024	13.99	14.06	13.65	13.73	13.73	-0.94%	52,389
Sep 5, 2024	14.05	14.07	13.76	13.86	13.86	-0.29%	54,009
Sep 4, 2024	13.98	14.10	13.81	13.90	13.90	-1.07%	51,519
Sep 3, 2024	14.10	14.28	14.03	14.05	14.05	-1.06%	61,332
Aug 30, 2024	14.22	14.48	14.07	14.20	14.20	0.35%	66,262
Aug 29, 2024	14.32	14.35	14.10	14.15	14.15	-0.07%	68,320
Aug 28, 2024	14.24	14.38	14.03	14.16	14.16	-	51,071
Aug 27, 2024	14.14	14.25	14.00	14.16	14.16	-0.35%	53,773
Aug 26, 2024	14.24	14.32	14.10	14.21	14.21	0.64%	99,553
Aug 23, 2024	13.48	14.41	13.33	14.12	14.12	5.85%	91,414
Aug 22, 2024	13.37	13.45	13.25	13.34	13.34	0.15%	64,329
Aug 21, 2024	13.44	13.44	13.25	13.32	13.32	-0.22%	38,503
Aug 20, 2024	13.53	13.53	13.30	13.35	13.35	-1.04%	44,630
Aug 19, 2024	13.40	13.59	13.34	13.49	13.49	0.67%	77,494
Aug 16, 2024	13.17	13.64	13.17	13.40	13.40	1.75%	223,844
Aug 15, 2024	13.10	13.39	13.08	13.17	13.17	3.13%	72,576
Aug 14, 2024	12.82	12.85	12.67	12.77	12.77	-0.16%	43,063
Aug 13, 2024	12.80	13.07	12.57	12.79	12.79	1.11%	53,613
Aug 12, 2024	12.93	13.10	12.57	12.65	12.65	-1.63%	58,082
Aug 9, 2024	12.89	13.17	12.73	12.86	12.74	-0.39%	51,511
Aug 8, 2024	13.02	13.16	12.80	12.91	12.79	0.70%	50,335
Aug 7, 2024	13.12	13.19	12.78	12.82	12.70	-0.77%	54,022
Aug 6, 2024	12.91	13.14	12.75	12.92	12.80	-	70,810
Aug 5, 2024	12.91	13.19	12.61	12.92	12.80	-3.80%	107,401
Aug 2, 2024	13.21	13.74	12.32	13.43	13.30	-2.75%	79,468
Aug 1, 2024	14.47	14.63	13.78	13.81	13.68	-4.89%	135,857
Jul 31, 2024	14.64	14.94	14.42	14.52	14.38	-0.68%	146,965
Jul 30, 2024	14.27	14.70	14.27	14.62	14.48	0.62%	160,479
Jul 29, 2024	14.66	14.69	14.42	14.53	14.39	-0.75%	81,572
Jul 26, 2024	14.85	14.99	14.53	14.64	14.50	1.39%	144,234
Jul 25, 2024	13.92	14.67	13.71	14.44	14.30	4.87%	164,409
Jul 24, 2024	13.78	14.02	13.76	13.77	13.64	-0.76%	184,827
Jul 23, 2024	13.54	13.98	13.54	13.88	13.75	1.80%	159,580
Jul 22, 2024	13.31	13.71	13.15	13.63	13.50	2.40%	105,061
Jul 19, 2024	13.33	13.62	13.21	13.31	13.19	-	69,343
Jul 18, 2024	13.50	13.85	13.30	13.31	13.19	-2.06%	166,724
Jul 17, 2024	13.39	13.89	13.37	13.59	13.46	0.37%	147,856
Jul 16, 2024	12.91	13.57	12.89	13.54	13.41	6.53%	103,166
Jul 15, 2024	12.44	12.99	12.43	12.71	12.59	3.67%	92,813
Jul 12, 2024	12.25	12.54	12.24	12.26	12.15	0.74%	66,796
Jul 11, 2024	11.79	12.35	11.74	12.17	12.06	6.01%	129,407
Jul 10, 2024	11.33	11.52	11.33	11.48	11.37	1.15%	48,312
Jul 9, 2024	11.21	11.35	11.15	11.35	11.24	1.25%	23,292
Jul 8, 2024	11.11	11.32	11.11	11.21	11.11	1.26%	56,813
Jul 5, 2024	11.29	11.51	11.03	11.07	10.97	-2.29%	71,100
Jul 3, 2024	11.49	11.49	11.29	11.33	11.22	-1.13%	25,514
Jul 2, 2024	11.38	11.51	11.33	11.46	11.35	0.79%	48,828
Jul 1, 2024	11.46	11.51	11.27	11.37	11.26	-0.70%	74,124
Jun 28, 2024	11.13	11.55	11.09	11.45	11.34	4.09%	551,652
Jun 27, 2024	10.77	11.00	10.74	11.00	10.90	2.04%	46,867
Jun 26, 2024	10.39	10.86	10.39	10.78	10.68	2.67%	198,896
Jun 25, 2024	10.53	10.67	10.39	10.50	10.40	-0.47%	115,981
Jun 24, 2024	10.48	10.68	10.47	10.55	10.45	0.48%	259,810
Jun 21, 2024	10.55	10.79	10.48	10.50	10.40	-1.13%	176,229
Jun 20, 2024	10.59	10.83	10.59	10.62	10.52	-0.47%	54,242
Jun 18, 2024	10.70	10.76	10.64	10.67	10.57	0.19%	63,363
Jun 17, 2024	10.48	10.67	10.36	10.65	10.55	1.53%	61,103
Jun 14, 2024	10.54	10.58	10.44	10.49	10.39	-1.69%	45,712
Jun 13, 2024	10.88	10.93	10.63	10.67	10.57	-2.02%	31,492