Skip to main content
logo
Shore Bancshares, Inc. (SHBI)
NASDAQ: SHBI · Real-Time Price · USD
23.59
+0.07 (0.30%)
At close: Sep 15, 2026, 4:00 PM EDT
23.57
-0.02 (-0.08%)
After-hours: Sep 15, 2026, 7:30 PM EDT

Shore Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202623.4923.7123.4223.5723.570.21%183,429
Sep 14, 202623.2723.6823.2623.5223.520.34%154,305
Sep 11, 202623.6623.6923.2423.4423.440.17%138,284
Sep 10, 202623.0023.4122.9123.4023.401.17%152,395
Sep 9, 202623.1323.2822.9423.1323.13-0.26%141,331
Sep 8, 202623.5323.5323.1123.1923.19-1.86%148,569
Sep 4, 202623.1423.6423.1423.6323.631.42%135,643
Sep 3, 202623.2523.4623.2523.3023.300.82%122,884
Sep 2, 202622.7323.2222.7323.1123.112.21%139,557
Sep 1, 202622.8923.3622.5622.7522.61-0.91%160,759
Aug 31, 202623.0923.1422.8322.9622.82-0.78%181,747
Aug 28, 202623.0823.2523.0723.1423.000.35%170,962
Aug 27, 202622.8723.1422.7923.0622.92-0.22%152,339
Aug 26, 202623.1023.2822.9923.1122.970.04%124,512
Aug 25, 202623.4723.4723.0423.1022.96-0.56%103,110
Aug 24, 202623.2923.6323.2123.2323.09-0.47%139,032
Aug 21, 202623.4323.7021.9123.3423.200.86%238,230
Aug 20, 202623.0023.1422.7523.1423.000.43%182,848
Aug 19, 202623.7823.8023.0223.0422.90-2.62%217,278
Aug 18, 202623.7323.7823.4923.6623.510.08%157,584
Aug 17, 202623.8624.0123.6023.6423.49-1.38%142,233
Aug 14, 202623.9324.1723.8923.9723.820.13%171,531
Aug 13, 202624.1424.2623.9023.9423.79-0.29%163,100
Aug 12, 202623.8524.4323.8524.0123.860.76%170,731
Aug 11, 202623.6523.9423.6323.8323.680.97%188,119
Aug 10, 202623.6623.9023.4323.6023.45-1.01%199,744
Aug 7, 202624.0324.0723.7723.8423.69-1.12%260,543
Aug 6, 202624.5924.5924.0524.1123.96-1.07%347,421
Aug 5, 202624.7524.7524.3624.3724.22-0.98%220,179
Aug 4, 202624.5824.8424.3524.6124.460.24%192,434
Aug 3, 202624.7524.8924.5024.5524.400.20%255,755
Jul 31, 202624.4824.6124.2924.5024.350.20%211,190
Jul 30, 202624.6024.8224.4024.4524.30-0.37%257,713
Jul 29, 202624.2024.7624.2024.5424.390.41%340,227
Jul 28, 202623.8724.5523.8724.4424.292.26%191,950
Jul 27, 202624.0024.1223.7723.9023.751.23%301,015
Jul 24, 202623.0723.9222.5023.6123.463.10%273,842
Jul 23, 202622.5622.9322.4622.9022.760.13%255,485
Jul 22, 202623.0723.2422.3822.8722.73-1.08%202,673
Jul 21, 202623.0023.1722.8023.1222.980.48%172,324
Jul 20, 202623.1523.4222.9123.0122.87-0.73%172,813
Jul 17, 202623.4023.6122.9723.1823.04-1.86%196,617
Jul 16, 202623.0123.6823.0123.6223.472.61%252,918
Jul 15, 202622.6523.1122.6523.0222.881.68%143,658
Jul 14, 202622.7422.8722.4722.6422.500.13%125,880
Jul 13, 202622.7422.9522.4322.6122.47-0.13%178,375
Jul 10, 202622.3822.7822.2522.6422.500.94%158,045
Jul 9, 202622.3422.4522.2222.4322.290.95%175,916
Jul 8, 202622.5122.6222.0622.2222.08-1.68%223,520
Jul 7, 202622.8923.0922.6022.6022.46-1.22%166,890