Shore Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.34	19.59	19.30	19.57	19.57	1.98%	253,431
Apr 27, 2026	19.08	19.44	19.05	19.19	19.19	0.47%	307,434
Apr 24, 2026	19.07	19.42	18.88	19.10	19.10	-0.78%	353,765
Apr 23, 2026	19.20	19.38	19.03	19.25	19.25	0.36%	228,527
Apr 22, 2026	19.05	19.31	18.88	19.18	19.18	0.84%	237,250
Apr 21, 2026	19.57	19.68	18.98	19.02	19.02	-3.11%	255,801
Apr 20, 2026	19.88	20.05	19.57	19.63	19.63	-1.75%	287,324
Apr 17, 2026	19.60	20.28	19.49	19.98	19.98	3.10%	260,350
Apr 16, 2026	19.38	19.52	19.20	19.38	19.38	-0.26%	308,933
Apr 15, 2026	19.29	19.50	19.07	19.43	19.43	0.67%	177,664
Apr 14, 2026	19.33	19.42	18.95	19.30	19.30	-0.46%	180,208
Apr 13, 2026	19.48	19.48	19.16	19.39	19.39	-0.72%	197,481
Apr 10, 2026	19.58	19.78	19.26	19.53	19.53	-0.36%	158,223
Apr 9, 2026	19.13	19.61	18.95	19.60	19.60	-0.81%	236,965
Apr 8, 2026	19.70	19.97	19.57	19.76	19.76	2.92%	280,877
Apr 7, 2026	19.12	19.27	19.03	19.20	19.20	0.16%	346,888
Apr 6, 2026	18.86	19.25	18.80	19.17	19.17	1.64%	161,547
Apr 2, 2026	18.50	18.91	18.43	18.86	18.86	0.37%	485,959
Apr 1, 2026	18.68	19.07	18.68	18.79	18.79	0.59%	300,509
Mar 31, 2026	18.58	18.74	18.29	18.68	18.68	1.97%	246,771
Mar 30, 2026	18.30	18.37	18.13	18.32	18.32	1.22%	237,288
Mar 27, 2026	18.16	18.30	17.98	18.10	18.10	-1.36%	150,633
Mar 26, 2026	18.13	18.49	18.13	18.35	18.35	0.16%	313,690
Mar 25, 2026	18.44	18.57	18.21	18.32	18.32	0.16%	194,849
Mar 24, 2026	17.92	18.58	17.80	18.29	18.29	0.83%	254,153
Mar 23, 2026	18.25	18.50	18.04	18.14	18.14	2.20%	399,285
Mar 20, 2026	17.89	17.99	17.64	17.75	17.75	-0.78%	498,779
Mar 19, 2026	17.38	18.03	17.37	17.89	17.89	2.35%	309,198
Mar 18, 2026	17.73	18.05	17.39	17.48	17.48	-1.80%	281,082
Mar 17, 2026	17.95	18.19	17.62	17.80	17.80	-	196,337
Mar 16, 2026	17.91	18.10	17.75	17.80	17.80	0.45%	176,248
Mar 13, 2026	17.86	17.96	17.53	17.72	17.72	-0.06%	212,368
Mar 12, 2026	17.35	17.78	17.31	17.73	17.73	0.06%	230,071
Mar 11, 2026	17.83	18.15	17.59	17.72	17.72	-1.45%	169,451
Mar 10, 2026	17.84	18.42	17.75	17.98	17.98	0.33%	255,067
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%	255,631
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%	237,042
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