Skip to main content
Shore Bancshares, Inc. (SHBI)
NASDAQ: SHBI · Real-Time Price · USD
23.29
+0.49 (2.15%)
At close: Jun 26, 2026, 4:00 PM EDT
23.29
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Shore Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.9423.4522.8523.2923.292.15%1,058,327
Jun 25, 202622.7122.9022.5722.8022.800.53%185,928
Jun 24, 202622.5622.8322.4022.6822.680.89%220,806
Jun 23, 202622.1322.5322.0022.4822.481.86%185,697
Jun 22, 202621.9622.3821.9622.0722.070.50%169,377
Jun 18, 202622.0222.2421.7521.9621.961.01%289,179
Jun 17, 202622.1722.4521.5521.7421.74-1.94%224,454
Jun 16, 202622.4522.6921.9322.1722.17-0.67%330,350
Jun 15, 202623.1223.1222.2422.3222.32-2.15%239,295
Jun 12, 202622.4122.8622.4122.8122.812.38%233,828
Jun 11, 202622.2022.4721.9522.2822.280.68%238,626
Jun 10, 202621.8922.2321.8022.1322.132.12%255,037
Jun 9, 202621.4521.9921.3021.6721.671.36%212,452
Jun 8, 202621.0821.5321.0621.3821.381.86%199,462
Jun 5, 202620.7721.1720.7720.9920.991.06%226,223
Jun 4, 202620.2620.8520.2020.7720.773.90%220,728
Jun 3, 202620.6320.7219.9819.9919.99-3.48%178,540
Jun 2, 202620.2020.9020.2020.8520.712.26%224,851
Jun 1, 202620.4420.6620.1220.3920.25-1.31%213,027
May 29, 202620.5420.7820.3920.6620.520.10%183,539
May 28, 202620.3020.6620.0120.6420.501.18%148,402
May 27, 202620.5020.6920.2920.4020.26-0.34%126,576
May 26, 202620.3120.6420.1920.4720.331.24%170,166
May 22, 202620.0020.6919.9920.2220.081.35%253,954
May 21, 202619.5119.9719.0619.9519.821.27%227,191
May 20, 202619.1519.7319.1519.7019.572.87%172,968
May 19, 202619.1919.3918.9919.1519.02-0.88%106,685
May 18, 202619.1119.4917.9119.3219.191.42%114,855
May 15, 202619.3519.6718.9919.0518.92-2.06%265,344
May 14, 202619.3319.6919.3319.4519.321.20%129,412
May 13, 202619.3019.5119.1819.2219.09-1.23%209,057
May 12, 202619.3219.4818.9819.4619.330.26%182,707
May 11, 202619.9119.9219.2919.4119.28-1.57%181,234
May 8, 202619.7620.0019.5719.7219.59-0.20%125,659
May 7, 202619.7819.9119.6719.7619.630.05%126,333
May 6, 202619.7219.8519.5819.7519.620.87%136,150
May 5, 202619.3519.7019.1319.5819.451.56%120,709
May 4, 202619.3919.7319.2319.2819.15-1.13%168,160
May 1, 202619.2919.6019.0419.5019.371.04%193,501
Apr 30, 202619.1519.4619.1219.3019.170.94%197,116
Apr 29, 202619.5519.8819.0719.1218.99-2.30%255,702
Apr 28, 202619.3419.5919.3019.5719.441.98%253,431
Apr 27, 202619.0819.4419.0519.1919.060.47%307,434
Apr 24, 202619.0719.4218.8819.1018.97-0.78%353,765
Apr 23, 202619.2019.3819.0319.2519.120.36%228,881
Apr 22, 202619.0519.3118.8819.1819.050.84%237,793
Apr 21, 202619.5719.6818.9819.0218.89-3.11%255,801
Apr 20, 202619.8820.0519.5719.6319.50-1.75%287,324
Apr 17, 202619.6020.2819.4919.9819.853.10%260,350
Apr 16, 202619.3819.5219.2019.3819.25-0.26%308,933
Apr 15, 202619.2919.5019.0719.4319.300.67%177,664
Apr 14, 202619.3319.4218.9519.3019.17-0.46%180,209
Apr 13, 202619.4819.4819.1619.3919.26-0.72%197,481
Apr 10, 202619.5819.7819.2619.5319.40-0.36%190,563
Apr 9, 202619.1319.6118.9519.6019.47-0.81%236,965
Apr 8, 202619.7019.9719.5719.7619.632.92%280,877
Apr 7, 202619.1219.2719.0319.2019.070.16%347,000
Apr 6, 202618.8619.2518.8019.1719.041.64%161,747
Apr 2, 202618.5018.9118.4318.8618.730.37%485,959
Apr 1, 202618.6819.0718.6818.7918.660.59%300,509
Mar 31, 202618.5818.7418.2918.6818.551.97%246,771
Mar 30, 202618.3018.3718.1318.3218.201.22%253,372
Mar 27, 202618.1618.3017.9818.1017.98-1.36%160,372
Mar 26, 202618.1318.4918.1318.3518.230.16%313,690
Mar 25, 202618.4418.5718.2118.3218.200.16%194,849
Mar 24, 202617.9218.5817.8018.2918.170.83%254,153
Mar 23, 202618.2518.5018.0418.1418.022.20%406,032
Mar 20, 202617.8917.9917.6417.7517.63-0.78%498,779
Mar 19, 202617.3818.0317.3717.8917.772.35%309,198
Mar 18, 202617.7318.0517.3917.4817.36-1.80%281,082
Mar 17, 202617.9518.1917.6217.8017.68-196,337
Mar 16, 202617.9118.1017.7517.8017.680.45%176,248
Mar 13, 202617.8617.9617.5317.7217.60-0.06%212,368
Mar 12, 202617.3517.7817.3117.7317.610.06%230,071
Mar 11, 202617.8318.1517.5917.7217.60-1.45%169,451
Mar 10, 202617.8418.4217.7517.9817.860.33%255,067
Mar 9, 202617.7117.9917.2517.9217.80-0.39%284,632
Mar 6, 202617.5418.0117.3517.9917.87-0.44%276,264
Mar 5, 202618.2318.4317.8418.0717.95-2.22%255,631
Mar 4, 202618.6018.6918.4618.4818.36-0.05%177,531
Mar 3, 202618.3818.6618.1418.6118.37-0.96%237,042
Mar 2, 202618.3118.9318.2818.7918.541.13%166,748
Feb 27, 202619.1219.1218.5118.5818.34-4.33%261,303
Feb 26, 202619.5519.7919.0519.4219.170.05%188,564
Feb 25, 202618.9219.4618.9119.4119.163.24%176,444
Feb 24, 202618.8318.9518.6118.8018.55-0.16%155,234
Feb 23, 202619.7119.8018.6118.8318.58-4.46%232,599
Feb 20, 202619.5619.7119.3819.7119.450.87%193,665
Feb 19, 202619.5019.6619.3119.5419.28-0.56%215,439
Feb 18, 202620.0320.4319.5519.6519.39-2.19%213,046
Feb 17, 202619.8220.1819.7220.0919.831.52%201,739
Feb 13, 202619.6619.9119.4219.7919.530.56%197,097
Feb 12, 202619.9520.0919.3119.6819.42-0.35%227,335
Feb 11, 202620.2720.4819.6919.7519.49-2.18%177,045
Feb 10, 202620.4020.4819.9320.1919.93-0.93%228,876
Feb 9, 202620.4120.6820.2520.3820.110.25%429,466
Feb 6, 202620.2120.5020.1120.3320.061.50%486,802
Feb 5, 202619.9120.2519.8820.0319.770.05%301,919
Feb 4, 202619.9320.4019.9320.0219.761.37%432,856
Feb 3, 202619.4219.9419.4219.7519.491.70%635,296