Skip to main content
Shore Bancshares, Inc. (SHBI)
NASDAQ: SHBI · Real-Time Price · USD
22.71
-0.04 (-0.18%)
At close: Nov 13, 2026, 4:00 PM EST
22.76
+0.05 (0.22%)
After-hours: Nov 13, 2026, 4:10 PM EST

Shore Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202622.8022.8222.5322.7122.71-0.18%150,798
Nov 12, 202622.8022.9122.5622.7522.75-0.31%114,184
Nov 11, 202622.9223.0022.6722.8222.82-0.13%93,307
Nov 10, 202622.8723.9522.6522.8522.85-0.17%151,176
Nov 9, 202622.9723.9522.5722.8922.891.96%212,403
Nov 6, 202622.2422.5822.1422.4522.450.22%155,475
Nov 5, 202623.4823.7322.2722.4022.40-3.16%243,862
Nov 4, 202623.0023.9422.9623.1323.131.40%445,318
Nov 3, 202623.0023.1222.7022.8122.81-0.91%185,931
Nov 2, 202622.6223.1222.5023.0223.022.86%262,525
Oct 30, 202622.8122.8122.2822.3822.38-1.37%169,404
Oct 29, 202622.8122.9622.4722.6922.690.62%274,431
Oct 28, 202622.7922.9722.2322.5522.55-0.62%335,966
Oct 27, 202622.8223.2422.3622.6922.69-0.26%310,164
Oct 26, 202623.0623.1222.7122.7522.75-0.83%358,425
Oct 23, 202621.6123.1421.6122.9422.94-1.88%453,710
Oct 22, 202622.8523.4922.8523.3823.382.32%229,748
Oct 21, 202622.9823.0322.6722.8522.85-0.35%139,819
Oct 20, 202622.5223.0822.4922.9322.932.23%172,166
Oct 19, 202622.5422.6222.3622.4322.43-0.53%209,771
Oct 16, 202622.6123.0122.4822.5522.550.04%289,494
Oct 15, 202622.4722.7422.3322.5422.540.99%244,740
Oct 14, 202622.1422.4522.0722.3222.32-0.67%309,514
Oct 13, 202622.6622.6822.3322.4722.47-0.04%176,560
Oct 12, 202622.1922.6822.1822.4822.480.94%199,257
Oct 9, 202622.6822.7022.2422.2722.27-1.37%217,055
Oct 8, 202622.4022.7422.2922.5822.580.53%245,337
Oct 7, 202622.3922.6622.2522.4622.46-0.84%264,595
Oct 6, 202622.9323.0822.6422.6522.65-0.79%150,408
Oct 5, 202623.0023.0022.7522.8322.83-0.74%228,000
Oct 2, 202622.9623.2122.8423.0023.001.32%201,333
Oct 1, 202622.3822.7121.9722.7022.701.38%270,411
Sep 30, 202622.5622.6022.2322.3922.39-0.40%232,503
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