Shore Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	22.94	23.45	22.85	23.29	23.29	2.15%	1,058,327
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%	220,806
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%	169,377
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
May 26, 2026	20.31	20.64	20.19	20.47	20.33	1.24%	170,166
May 22, 2026	20.00	20.69	19.99	20.22	20.08	1.35%	253,954
May 21, 2026	19.51	19.97	19.06	19.95	19.82	1.27%	227,191
May 20, 2026	19.15	19.73	19.15	19.70	19.57	2.87%	172,968
May 19, 2026	19.19	19.39	18.99	19.15	19.02	-0.88%	106,685
May 18, 2026	19.11	19.49	17.91	19.32	19.19	1.42%	114,855
May 15, 2026	19.35	19.67	18.99	19.05	18.92	-2.06%	265,344
May 14, 2026	19.33	19.69	19.33	19.45	19.32	1.20%	129,412
May 13, 2026	19.30	19.51	19.18	19.22	19.09	-1.23%	209,057
May 12, 2026	19.32	19.48	18.98	19.46	19.33	0.26%	182,707
May 11, 2026	19.91	19.92	19.29	19.41	19.28	-1.57%	181,234
May 8, 2026	19.76	20.00	19.57	19.72	19.59	-0.20%	125,659
May 7, 2026	19.78	19.91	19.67	19.76	19.63	0.05%	126,333
May 6, 2026	19.72	19.85	19.58	19.75	19.62	0.87%	136,150
May 5, 2026	19.35	19.70	19.13	19.58	19.45	1.56%	120,709
May 4, 2026	19.39	19.73	19.23	19.28	19.15	-1.13%	168,160
May 1, 2026	19.29	19.60	19.04	19.50	19.37	1.04%	193,501
Apr 30, 2026	19.15	19.46	19.12	19.30	19.17	0.94%	197,116
Apr 29, 2026	19.55	19.88	19.07	19.12	18.99	-2.30%	255,702
Apr 28, 2026	19.34	19.59	19.30	19.57	19.44	1.98%	253,431
Apr 27, 2026	19.08	19.44	19.05	19.19	19.06	0.47%	307,434
Apr 24, 2026	19.07	19.42	18.88	19.10	18.97	-0.78%	353,765
Apr 23, 2026	19.20	19.38	19.03	19.25	19.12	0.36%	228,881
Apr 22, 2026	19.05	19.31	18.88	19.18	19.05	0.84%	237,793
Apr 21, 2026	19.57	19.68	18.98	19.02	18.89	-3.11%	255,801
Apr 20, 2026	19.88	20.05	19.57	19.63	19.50	-1.75%	287,324
Apr 17, 2026	19.60	20.28	19.49	19.98	19.85	3.10%	260,350
Apr 16, 2026	19.38	19.52	19.20	19.38	19.25	-0.26%	308,933