Skip to main content
logo
Shore Bancshares, Inc. (SHBI)
NASDAQ: SHBI · Real-Time Price · USD
22.83
-0.17 (-0.74%)
Oct 5, 2026, 4:00 PM EDT - Market closed

Shore Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202623.0023.0022.7522.8322.83-0.74%228,000
Oct 2, 202622.9623.2122.8423.0023.001.32%201,293
Oct 1, 202622.3822.7121.9722.7022.701.38%270,411
Sep 30, 202622.5622.6022.2322.3922.39-0.40%232,501
Sep 29, 202622.7422.8422.2222.4822.48-1.40%248,780
Sep 28, 202623.0123.0222.7622.8022.80-0.91%199,264
Sep 25, 202622.9623.1922.9323.0123.010.39%224,883
Sep 24, 202622.8222.9822.6522.9222.920.79%192,370
Sep 23, 202622.9423.0522.7322.7422.74-1.13%147,147
Sep 22, 202623.2423.5322.9723.0023.00-0.82%208,037
Sep 21, 202623.1523.3823.1423.1923.19-0.17%140,595
Sep 18, 202623.0123.2822.7623.2323.230.30%536,443
Sep 17, 202623.4523.5423.1423.1623.16-0.30%155,935
Sep 16, 202623.5323.5622.7823.2323.23-1.44%232,881
Sep 15, 202623.4923.7123.4223.5723.570.21%183,430
Sep 14, 202623.2723.6823.2623.5223.520.34%154,306
Sep 11, 202623.6623.6923.2423.4423.440.17%138,284
Sep 10, 202623.0023.4122.9123.4023.401.17%152,879
Sep 9, 202623.1323.2822.9423.1323.13-0.26%147,713
Sep 8, 202623.5323.5323.1123.1923.19-1.86%149,267
Sep 4, 202623.1423.6423.1423.6323.631.42%185,442
Sep 3, 202623.2523.4623.2523.3023.300.82%139,418
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