Shore Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	24.59	24.59	24.08	24.08	-	-1.19%	119,255
Aug 5, 2026	24.75	24.75	24.36	24.37	24.37	-0.98%	220,178
Aug 4, 2026	24.58	24.84	24.35	24.61	24.61	0.24%	192,433
Aug 3, 2026	24.75	24.89	24.50	24.55	24.55	0.20%	255,755
Jul 31, 2026	24.48	24.61	24.29	24.50	24.50	0.20%	211,190
Jul 30, 2026	24.60	24.82	24.40	24.45	24.45	-0.37%	257,713
Jul 29, 2026	24.20	24.76	24.20	24.54	24.54	0.41%	340,227
Jul 28, 2026	23.87	24.55	23.87	24.44	24.44	2.26%	191,950
Jul 27, 2026	24.00	24.12	23.77	23.90	23.90	1.23%	301,015
Jul 24, 2026	23.07	23.92	22.50	23.61	23.61	3.10%	273,842
Jul 23, 2026	22.56	22.93	22.46	22.90	22.90	0.13%	255,485
Jul 22, 2026	23.07	23.24	22.38	22.87	22.87	-1.08%	202,673
Jul 21, 2026	23.00	23.17	22.80	23.12	23.12	0.48%	172,324
Jul 20, 2026	23.15	23.42	22.91	23.01	23.01	-0.73%	172,813
Jul 17, 2026	23.40	23.61	22.97	23.18	23.18	-1.86%	196,617
Jul 16, 2026	23.01	23.68	23.01	23.62	23.62	2.61%	252,918
Jul 15, 2026	22.65	23.11	22.65	23.02	23.02	1.68%	143,658
Jul 14, 2026	22.74	22.87	22.47	22.64	22.64	0.13%	125,880
Jul 13, 2026	22.74	22.95	22.43	22.61	22.61	-0.13%	178,375
Jul 10, 2026	22.38	22.78	22.25	22.64	22.64	0.94%	158,045
Jul 9, 2026	22.34	22.45	22.22	22.43	22.43	0.95%	175,916
Jul 8, 2026	22.51	22.62	22.06	22.22	22.22	-1.68%	223,520
Jul 7, 2026	22.89	23.09	22.60	22.60	22.60	-1.22%	166,890
Jul 6, 2026	22.90	23.24	22.77	22.88	22.88	-0.65%	197,209
Jul 2, 2026	23.44	23.58	22.95	23.03	23.03	-1.58%	197,693
Jul 1, 2026	22.90	23.58	22.90	23.40	23.40	1.96%	177,551
Jun 30, 2026	23.05	23.07	22.38	22.95	22.95	-0.30%	143,787
Jun 29, 2026	23.28	23.28	22.86	23.02	23.02	-1.16%	247,575
Jun 26, 2026	22.94	23.45	22.85	23.29	23.29	2.15%	1,061,678
Jun 25, 2026	22.71	22.90	22.57	22.80	22.80	0.53%	185,928
Jun 24, 2026	22.56	22.83	22.40	22.68	22.68	0.89%	220,833
Jun 23, 2026	22.13	22.53	22.00	22.48	22.48	1.86%	185,697
Jun 22, 2026	21.96	22.38	21.96	22.07	22.07	0.50%	169,441
Jun 18, 2026	22.02	22.24	21.75	21.96	21.96	1.01%	289,179
Jun 17, 2026	22.17	22.45	21.55	21.74	21.74	-1.94%	224,454
Jun 16, 2026	22.45	22.69	21.93	22.17	22.17	-0.67%	330,350
Jun 15, 2026	23.12	23.12	22.24	22.32	22.32	-2.15%	239,295
Jun 12, 2026	22.41	22.86	22.41	22.81	22.81	2.38%	233,828
Jun 11, 2026	22.20	22.47	21.95	22.28	22.28	0.68%	238,626
Jun 10, 2026	21.89	22.23	21.80	22.13	22.13	2.12%	255,037
Jun 9, 2026	21.45	21.99	21.30	21.67	21.67	1.36%	212,452
Jun 8, 2026	21.08	21.53	21.06	21.38	21.38	1.86%	199,462
Jun 5, 2026	20.77	21.17	20.77	20.99	20.99	1.06%	226,223
Jun 4, 2026	20.26	20.85	20.20	20.77	20.77	3.90%	220,728
Jun 3, 2026	20.63	20.72	19.98	19.99	19.99	-3.48%	178,540
Jun 2, 2026	20.20	20.90	20.20	20.85	20.71	2.26%	224,851
Jun 1, 2026	20.44	20.66	20.12	20.39	20.25	-1.31%	213,027
May 29, 2026	20.54	20.78	20.39	20.66	20.52	0.10%	183,539
May 28, 2026	20.30	20.66	20.01	20.64	20.50	1.18%	148,402
May 27, 2026	20.50	20.69	20.29	20.40	20.26	-0.34%	126,576