Skip to main content
Shore Bancshares, Inc. (SHBI)
NASDAQ: SHBI · Real-Time Price · USD
13.54
0.00 (0.00%)
Mar 31, 2025, 4:00 PM EDT - Market closed

Shore Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202513.3913.5613.3213.53--0.11%69,073
Mar 28, 202513.8813.9113.4513.5413.54-2.66%160,948
Mar 27, 202513.8414.0413.6513.9113.910.87%177,623
Mar 26, 202513.9114.0913.7113.7913.79-1.64%175,038
Mar 25, 202514.3814.3813.9614.0214.02-0.14%197,034
Mar 24, 202513.9514.1113.8814.0414.042.18%225,259
Mar 21, 202513.7913.8513.5313.7413.74-1.01%344,092
Mar 20, 202513.8514.0013.8313.8813.88-0.43%319,119
Mar 19, 202513.7414.0713.7413.9413.941.53%583,935
Mar 18, 202513.6013.7713.5813.7313.730.51%287,637
Mar 17, 202513.5813.8613.5813.6613.660.59%361,157
Mar 14, 202513.4713.6513.3513.5813.582.03%310,053
Mar 13, 202513.3313.5413.2913.3113.31-0.30%267,106
Mar 12, 202513.2913.5013.1513.3513.351.06%276,073
Mar 11, 202513.4213.5713.1813.2113.21-1.42%244,938
Mar 10, 202513.7513.9213.3113.4013.40-4.08%230,675
Mar 7, 202514.1214.3913.9113.9713.97-1.06%321,576
Mar 6, 202514.3014.3914.0614.1214.12-2.28%202,905
Mar 5, 202514.6014.7114.2914.4514.45-0.96%262,674
Mar 4, 202514.8615.0914.4314.5914.59-2.80%269,457
Mar 3, 202515.1315.4014.9015.0115.01-0.83%320,634
Feb 28, 202515.0715.3115.0715.1415.140.43%299,088
Feb 27, 202515.0415.2814.9715.0715.07-276,617
Feb 26, 202515.1315.2414.9215.0715.07-0.40%139,593
Feb 25, 202515.2515.4715.1115.1315.13-0.59%145,574
Feb 24, 202515.4216.0215.1915.2215.22-0.52%269,645
Feb 21, 202516.0716.2315.2915.3015.30-3.89%216,730
Feb 20, 202516.1316.2215.7915.9215.92-1.76%180,065
Feb 19, 202516.1216.2716.0616.2116.21-0.28%149,855
Feb 18, 202516.3616.4916.2216.2516.25-1.16%159,196
Feb 14, 202516.5816.7216.3416.4416.44-0.36%107,464
Feb 13, 202516.4516.5216.3216.5016.50-0.06%180,188
Feb 12, 202516.5016.6416.4116.5116.39-1.43%167,564
Feb 11, 202516.3516.8016.3516.7516.631.95%251,587
Feb 10, 202516.6916.8716.2916.4316.31-0.36%226,722
Feb 7, 202516.7217.1716.4016.4916.37-0.66%380,724
Feb 6, 202516.3916.8816.2516.6016.482.09%466,433
Feb 5, 202516.5616.7516.0416.2616.141.25%203,426
Feb 4, 202515.7816.1815.7616.0615.941.58%149,345
Feb 3, 202516.1416.2315.5415.8115.70-3.30%80,009
Jan 31, 202517.2417.2415.7416.3516.233.55%185,552
Jan 30, 202515.8415.9415.6515.7915.680.45%83,785
Jan 29, 202515.7015.8815.5015.7215.61-93,267
Jan 28, 202515.7315.8615.5815.7215.61-0.63%126,530
Jan 27, 202515.6116.0715.4715.8215.711.61%183,032
Jan 24, 202515.4815.6815.4515.5715.460.06%95,559
Jan 23, 202515.4115.6815.4115.5615.450.26%155,981
Jan 22, 202515.6215.7215.4615.5215.41-1.34%113,640
Jan 21, 202515.6315.8215.6015.7315.621.55%123,404
Jan 17, 202515.4415.5315.3415.4915.380.78%97,891