Shore Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	20.77	21.17	20.77	20.99	20.99	1.06%	215,355
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
Apr 15, 2026	19.29	19.50	19.07	19.43	19.30	0.67%	177,664
Apr 14, 2026	19.33	19.42	18.95	19.30	19.17	-0.46%	180,209
Apr 13, 2026	19.48	19.48	19.16	19.39	19.26	-0.72%	197,481
Apr 10, 2026	19.58	19.78	19.26	19.53	19.40	-0.36%	190,563
Apr 9, 2026	19.13	19.61	18.95	19.60	19.47	-0.81%	236,965
Apr 8, 2026	19.70	19.97	19.57	19.76	19.63	2.92%	280,877
Apr 7, 2026	19.12	19.27	19.03	19.20	19.07	0.16%	347,000
Apr 6, 2026	18.86	19.25	18.80	19.17	19.04	1.64%	161,747
Apr 2, 2026	18.50	18.91	18.43	18.86	18.73	0.37%	485,959
Apr 1, 2026	18.68	19.07	18.68	18.79	18.66	0.59%	300,509
Mar 31, 2026	18.58	18.74	18.29	18.68	18.55	1.97%	246,771
Mar 30, 2026	18.30	18.37	18.13	18.32	18.20	1.22%	253,372
Mar 27, 2026	18.16	18.30	17.98	18.10	17.98	-1.36%	160,372
Mar 26, 2026	18.13	18.49	18.13	18.35	18.23	0.16%	313,690