Shore Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	17.71	17.99	17.25	17.92	17.92	-0.39%	284,632
Mar 6, 2026	17.54	18.01	17.35	17.99	17.99	-0.44%	276,264
Mar 5, 2026	18.23	18.43	17.84	18.07	18.07	-2.22%	255,607
Mar 4, 2026	18.60	18.69	18.46	18.48	18.48	-0.70%	177,531
Mar 3, 2026	18.38	18.66	18.14	18.61	18.49	-0.96%	236,878
Mar 2, 2026	18.31	18.93	18.28	18.79	18.67	1.13%	166,748
Feb 27, 2026	19.12	19.12	18.51	18.58	18.46	-4.33%	261,303
Feb 26, 2026	19.55	19.79	19.05	19.42	19.29	0.05%	188,564
Feb 25, 2026	18.92	19.46	18.91	19.41	19.28	3.24%	176,444
Feb 24, 2026	18.83	18.95	18.61	18.80	18.68	-0.16%	155,234
Feb 23, 2026	19.71	19.80	18.61	18.83	18.71	-4.46%	232,599
Feb 20, 2026	19.56	19.71	19.38	19.71	19.58	0.87%	193,665
Feb 19, 2026	19.50	19.66	19.31	19.54	19.41	-0.56%	215,439
Feb 18, 2026	20.03	20.43	19.55	19.65	19.52	-2.19%	213,046
Feb 17, 2026	19.82	20.18	19.72	20.09	19.96	1.52%	201,739
Feb 13, 2026	19.66	19.91	19.42	19.79	19.66	0.56%	197,097
Feb 12, 2026	19.95	20.09	19.31	19.68	19.55	-0.35%	227,335
Feb 11, 2026	20.27	20.48	19.69	19.75	19.62	-2.18%	177,045
Feb 10, 2026	20.40	20.48	19.93	20.19	20.06	-0.93%	228,876
Feb 9, 2026	20.41	20.68	20.25	20.38	20.25	0.25%	429,466
Feb 6, 2026	20.21	20.50	20.11	20.33	20.20	1.50%	486,802
Feb 5, 2026	19.91	20.25	19.88	20.03	19.90	0.05%	301,919
Feb 4, 2026	19.93	20.40	19.93	20.02	19.89	1.37%	432,856
Feb 3, 2026	19.42	19.94	19.42	19.75	19.62	1.70%	635,296
Feb 2, 2026	19.17	19.64	19.06	19.42	19.29	2.37%	301,165
Jan 30, 2026	18.53	19.05	18.30	18.97	18.85	2.82%	248,550
Jan 29, 2026	18.48	18.60	18.30	18.45	18.33	0.44%	575,085
Jan 28, 2026	18.57	18.62	18.29	18.37	18.25	-0.92%	144,039
Jan 27, 2026	18.41	18.61	18.33	18.54	18.42	0.60%	126,130
Jan 26, 2026	18.28	18.56	18.12	18.43	18.31	0.55%	151,174
Jan 23, 2026	18.95	19.15	18.24	18.33	18.21	-3.53%	242,587
Jan 22, 2026	18.92	19.39	18.90	19.00	18.88	0.53%	204,859
Jan 21, 2026	18.17	19.07	18.17	18.90	18.78	5.12%	260,054
Jan 20, 2026	18.03	18.20	17.95	17.98	17.86	-1.53%	134,487
Jan 16, 2026	18.44	18.61	18.23	18.26	18.14	-0.98%	164,001
Jan 15, 2026	18.06	18.92	18.02	18.44	18.32	2.05%	140,225
Jan 14, 2026	17.78	18.14	17.70	18.07	17.95	1.63%	145,553
Jan 13, 2026	17.86	17.93	17.70	17.78	17.67	-0.39%	119,513
Jan 12, 2026	17.73	17.92	17.65	17.85	17.73	-0.06%	112,447
Jan 9, 2026	18.13	18.24	17.80	17.86	17.74	-1.38%	141,991
Jan 8, 2026	17.50	18.27	17.33	18.11	17.99	2.96%	183,414
Jan 7, 2026	17.78	17.78	17.42	17.59	17.48	-0.73%	110,448
Jan 6, 2026	17.60	17.76	17.53	17.72	17.61	0.06%	119,622
Jan 5, 2026	17.39	18.00	17.39	17.71	17.60	1.72%	127,249
Jan 2, 2026	17.71	17.71	17.36	17.41	17.30	-1.53%	167,478
Dec 31, 2025	17.73	17.77	17.56	17.68	17.57	0.06%	148,898
Dec 30, 2025	17.83	18.10	17.64	17.67	17.56	-0.84%	123,588
Dec 29, 2025	17.94	18.00	17.75	17.82	17.71	-0.67%	198,961
Dec 26, 2025	18.02	18.10	17.92	17.94	17.82	-0.61%	119,428
Dec 24, 2025	18.03	18.37	17.31	18.05	17.93	0.11%	173,940
Dec 23, 2025	18.15	18.40	17.99	18.03	17.91	-1.04%	234,916
Dec 22, 2025	18.53	18.69	18.19	18.22	18.10	-1.67%	203,701
Dec 19, 2025	18.76	18.87	18.36	18.53	18.41	-1.59%	310,086
Dec 18, 2025	18.84	18.99	18.66	18.83	18.71	0.97%	238,882
Dec 17, 2025	18.63	18.95	18.61	18.65	18.53	0.27%	156,171
Dec 16, 2025	18.69	18.82	18.51	18.60	18.48	-0.11%	216,042
Dec 15, 2025	18.87	18.94	18.61	18.62	18.50	-0.69%	251,073
Dec 12, 2025	18.83	18.83	18.50	18.75	18.63	0.11%	234,238
Dec 11, 2025	18.50	19.22	18.40	18.73	18.61	1.24%	310,181
Dec 10, 2025	17.88	18.50	17.85	18.50	18.38	3.41%	253,805
Dec 9, 2025	17.77	18.08	17.77	17.89	17.77	0.68%	131,562
Dec 8, 2025	17.75	17.96	17.73	17.77	17.66	0.62%	138,390
Dec 5, 2025	17.66	17.75	17.57	17.66	17.55	-0.11%	150,219
Dec 4, 2025	17.62	17.84	17.62	17.68	17.57	-0.28%	133,779
Dec 3, 2025	17.53	17.78	17.49	17.73	17.62	1.66%	127,435
Dec 2, 2025	17.75	17.75	17.38	17.44	17.33	-0.74%	158,095
Dec 1, 2025	17.26	17.83	17.26	17.57	17.46	0.57%	153,152
Nov 28, 2025	17.68	17.69	17.39	17.47	17.36	-1.19%	114,209
Nov 26, 2025	17.39	17.74	17.35	17.68	17.57	1.38%	265,707
Nov 25, 2025	16.74	17.45	16.74	17.44	17.33	4.87%	245,863
Nov 24, 2025	16.55	16.78	16.38	16.63	16.52	0.30%	207,322
Nov 21, 2025	16.12	16.72	16.12	16.58	16.47	3.11%	264,444
Nov 20, 2025	16.10	16.38	16.03	16.08	15.98	1.07%	270,473
Nov 19, 2025	15.68	15.95	15.57	15.91	15.81	2.32%	211,965
Nov 18, 2025	15.53	15.67	15.48	15.55	15.45	0.06%	130,828
Nov 17, 2025	15.96	16.15	15.51	15.54	15.44	-2.88%	565,266
Nov 14, 2025	16.14	16.16	15.81	16.00	15.90	-0.81%	196,340
Nov 13, 2025	16.17	16.33	16.02	16.13	16.03	-1.41%	133,368
Nov 12, 2025	16.39	16.64	16.33	16.36	16.14	-0.30%	98,865
Nov 11, 2025	16.30	16.42	16.12	16.41	16.18	1.17%	84,326
Nov 10, 2025	16.16	16.33	15.97	16.22	16.00	1.19%	146,216
Nov 7, 2025	15.94	16.04	15.79	16.03	15.81	0.50%	98,786
Nov 6, 2025	16.15	16.32	15.64	15.95	15.73	-1.54%	101,687
Nov 5, 2025	15.80	16.25	15.80	16.20	15.98	2.73%	88,496
Nov 4, 2025	15.60	15.79	15.51	15.77	15.55	0.51%	139,362
Nov 3, 2025	15.61	15.75	15.44	15.69	15.47	0.51%	110,875
Oct 31, 2025	15.55	15.70	15.46	15.61	15.40	0.58%	191,734
Oct 30, 2025	15.55	15.89	15.45	15.52	15.31	-0.45%	150,347
Oct 29, 2025	15.98	16.10	15.49	15.59	15.38	-2.87%	200,279
Oct 28, 2025	15.71	16.06	15.60	16.05	15.83	2.23%	131,203
Oct 27, 2025	15.76	15.86	15.60	15.70	15.48	-0.32%	125,354
Oct 24, 2025	15.77	16.35	14.93	15.75	15.53	-0.13%	269,341
Oct 23, 2025	15.97	16.05	15.54	15.77	15.55	-0.94%	164,676
Oct 22, 2025	15.90	16.15	15.83	15.92	15.70	0.13%	155,969
Oct 21, 2025	15.76	15.96	15.75	15.90	15.68	0.32%	89,415
Oct 20, 2025	15.54	15.85	15.45	15.85	15.63	2.66%	113,119
Oct 17, 2025	15.35	15.50	15.22	15.44	15.23	1.51%	148,583
Oct 16, 2025	16.05	16.11	15.12	15.21	15.00	-5.76%	144,836
Oct 15, 2025	16.56	16.56	16.03	16.14	15.92	-1.65%	96,775
Oct 14, 2025	15.61	16.43	15.61	16.41	16.18	4.26%	155,325