Shore Bancshares, Inc. SHBI
NASDAQ · United States · Finance
$22.94+0.23 (+1.04%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $22.93 | +1.04% | $22.96 | $23.21 | $22.83 | 125.02K |
| 2026-10-01 | $22.70 | +1.38% | $22.38 | $22.71 | $21.97 | 270.40K |
| 2026-09-30 | $22.39 | -0.40% | $22.56 | $22.60 | $22.23 | 232.50K |
| 2026-09-29 | $22.48 | -1.40% | $22.74 | $22.84 | $22.22 | 248.80K |
| 2026-09-28 | $22.80 | -0.91% | $23.01 | $23.02 | $22.76 | 199.30K |
| 2026-09-25 | $23.01 | +0.39% | $22.96 | $23.19 | $22.93 | 224.90K |
| 2026-09-24 | $22.92 | +0.79% | $22.82 | $22.98 | $22.65 | 192.40K |
| 2026-09-23 | $22.74 | -1.13% | $22.94 | $23.05 | $22.73 | 147.10K |
| 2026-09-22 | $23.00 | -0.82% | $23.24 | $23.53 | $22.97 | 208.00K |
| 2026-09-21 | $23.19 | -0.17% | $23.15 | $23.38 | $23.14 | 140.60K |
| 2026-09-18 | $23.23 | +0.30% | $23.01 | $23.28 | $22.76 | 536.40K |
| 2026-09-17 | $23.16 | -0.30% | $23.45 | $23.54 | $23.14 | 155.90K |
| 2026-09-16 | $23.23 | -1.44% | $23.53 | $23.56 | $22.78 | 232.90K |
| 2026-09-15 | $23.57 | +0.21% | $23.49 | $23.71 | $23.42 | 183.40K |
| 2026-09-14 | $23.52 | +0.34% | $23.27 | $23.68 | $23.26 | 154.30K |
| 2026-09-11 | $23.44 | +0.17% | $23.66 | $23.69 | $23.24 | 138.30K |
| 2026-09-10 | $23.40 | +1.17% | $23.00 | $23.41 | $22.91 | 152.90K |
| 2026-09-09 | $23.13 | -0.26% | $23.13 | $23.28 | $22.94 | 147.70K |
| 2026-09-08 | $23.19 | -1.86% | $23.53 | $23.53 | $23.11 | 148.80K |
| 2026-09-04 | $23.63 | +1.42% | $23.14 | $23.64 | $23.14 | 185.40K |
| 2026-09-03 | $23.30 | +0.82% | $23.25 | $23.46 | $23.25 | 139.40K |
| 2026-09-02 | $23.11 | +1.58% | $22.73 | $23.22 | $22.73 | 139.60K |
| 2026-09-01 | $22.75 | -0.91% | $22.89 | $23.36 | $22.56 | 160.70K |
| 2026-08-31 | $22.96 | -0.78% | $23.09 | $23.14 | $22.83 | 181.70K |
| 2026-08-28 | $23.14 | +0.35% | $23.08 | $23.25 | $23.07 | 171.00K |
| 2026-08-27 | $23.06 | -0.22% | $22.87 | $23.14 | $22.79 | 152.30K |
| 2026-08-26 | $23.11 | +0.04% | $23.10 | $23.28 | $22.99 | 124.50K |
| 2026-08-25 | $23.10 | -0.56% | $23.47 | $23.47 | $23.04 | 103.10K |
| 2026-08-24 | $23.23 | -0.47% | $23.29 | $23.63 | $23.21 | 139.00K |
| 2026-08-21 | $23.34 | +0.86% | $23.43 | $23.70 | $21.91 | 238.20K |
| 2026-08-20 | $23.14 | +0.43% | $23.00 | $23.14 | $22.75 | 182.80K |
| 2026-08-19 | $23.04 | -2.62% | $23.78 | $23.80 | $23.02 | 217.30K |
| 2026-08-18 | $23.66 | +0.08% | $23.73 | $23.78 | $23.49 | 157.60K |
| 2026-08-17 | $23.64 | -1.38% | $23.86 | $24.01 | $23.60 | 142.20K |
| 2026-08-14 | $23.97 | +0.13% | $23.93 | $24.17 | $23.89 | 171.50K |
| 2026-08-13 | $23.94 | -0.29% | $24.14 | $24.26 | $23.90 | 163.10K |
| 2026-08-12 | $24.01 | +0.76% | $23.85 | $24.43 | $23.85 | 170.70K |
| 2026-08-11 | $23.83 | +0.97% | $23.65 | $23.94 | $23.63 | 188.10K |
| 2026-08-10 | $23.60 | -1.01% | $23.66 | $23.90 | $23.43 | 199.70K |
| 2026-08-07 | $23.84 | -1.12% | $24.03 | $24.07 | $23.77 | 260.50K |
| 2026-08-06 | $24.11 | -1.07% | $24.59 | $24.59 | $24.05 | 347.40K |
| 2026-08-05 | $24.37 | -0.98% | $24.75 | $24.75 | $24.36 | 220.20K |
| 2026-08-04 | $24.61 | +0.24% | $24.58 | $24.84 | $24.35 | 192.40K |
| 2026-08-03 | $24.55 | +0.20% | $24.75 | $24.89 | $24.50 | 255.80K |
| 2026-07-31 | $24.50 | +0.20% | $24.48 | $24.61 | $24.29 | 211.20K |
| 2026-07-30 | $24.45 | -0.37% | $24.60 | $24.82 | $24.40 | 257.70K |
| 2026-07-29 | $24.54 | +0.41% | $24.20 | $24.76 | $24.20 | 340.20K |
| 2026-07-28 | $24.44 | +2.26% | $23.87 | $24.55 | $23.87 | 191.90K |
| 2026-07-27 | $23.90 | +1.23% | $24.00 | $24.12 | $23.77 | 301.00K |
| 2026-07-24 | $23.61 | +3.10% | $23.07 | $23.92 | $22.50 | 273.80K |
| 2026-07-23 | $22.90 | +0.13% | $22.56 | $22.93 | $22.46 | 255.50K |
| 2026-07-22 | $22.87 | -1.08% | $23.07 | $23.24 | $22.38 | 202.70K |
| 2026-07-21 | $23.12 | +0.48% | $23.00 | $23.17 | $22.80 | 172.30K |
| 2026-07-20 | $23.01 | -0.73% | $23.15 | $23.42 | $22.91 | 172.80K |
| 2026-07-17 | $23.18 | -1.86% | $23.40 | $23.61 | $22.97 | 196.60K |
| 2026-07-16 | $23.62 | +2.61% | $23.01 | $23.68 | $23.01 | 252.90K |
| 2026-07-15 | $23.02 | +1.68% | $22.65 | $23.11 | $22.65 | 143.70K |
| 2026-07-14 | $22.64 | +0.13% | $22.74 | $22.87 | $22.47 | 125.90K |
| 2026-07-13 | $22.61 | -0.13% | $22.74 | $22.95 | $22.43 | 178.40K |
| 2026-07-10 | $22.64 | +0.94% | $22.38 | $22.78 | $22.25 | 158.00K |
| 2026-07-09 | $22.43 | +0.95% | $22.34 | $22.45 | $22.22 | 175.90K |
| 2026-07-08 | $22.22 | -1.68% | $22.51 | $22.62 | $22.06 | 223.50K |
| 2026-07-07 | $22.60 | -1.22% | $22.89 | $23.09 | $22.60 | 166.90K |
| 2026-07-06 | $22.88 | -0.65% | $22.90 | $23.24 | $22.77 | 197.20K |
| 2026-07-02 | $23.03 | -1.58% | $23.44 | $23.58 | $22.95 | 197.70K |
| 2026-07-01 | $23.40 | +1.96% | $22.90 | $23.58 | $22.90 | 177.60K |
| 2026-06-30 | $22.95 | -0.30% | $23.05 | $23.07 | $22.38 | 143.80K |
| 2026-06-29 | $23.02 | -1.16% | $23.28 | $23.28 | $22.86 | 247.60K |
| 2026-06-26 | $23.29 | +2.15% | $22.94 | $23.45 | $22.85 | 1.06M |
| 2026-06-25 | $22.80 | +0.53% | $22.71 | $22.90 | $22.57 | 185.90K |
| 2026-06-24 | $22.68 | +0.89% | $22.56 | $22.83 | $22.40 | 220.80K |
| 2026-06-23 | $22.48 | +1.86% | $22.13 | $22.53 | $22.00 | 185.70K |
| 2026-06-22 | $22.07 | +0.50% | $21.96 | $22.38 | $21.96 | 169.40K |
| 2026-06-18 | $21.96 | +1.01% | $22.02 | $22.24 | $21.75 | 289.20K |
| 2026-06-17 | $21.74 | -1.94% | $22.17 | $22.45 | $21.55 | 224.50K |
| 2026-06-16 | $22.17 | -0.67% | $22.45 | $22.69 | $21.93 | 330.40K |
| 2026-06-15 | $22.32 | -2.15% | $23.12 | $23.12 | $22.24 | 239.30K |
| 2026-06-12 | $22.81 | +2.38% | $22.41 | $22.86 | $22.41 | 233.80K |
| 2026-06-11 | $22.28 | +0.68% | $22.20 | $22.47 | $21.95 | 238.60K |
| 2026-06-10 | $22.13 | +2.12% | $21.89 | $22.23 | $21.80 | 255.00K |
| 2026-06-09 | $21.67 | +1.36% | $21.45 | $21.99 | $21.30 | 212.50K |
| 2026-06-08 | $21.38 | +1.86% | $21.08 | $21.53 | $21.06 | 199.50K |
| 2026-06-05 | $20.99 | +1.06% | $20.77 | $21.17 | $20.77 | 226.20K |
| 2026-06-04 | $20.77 | +3.90% | $20.26 | $20.85 | $20.20 | 220.70K |
| 2026-06-03 | $19.99 | -4.12% | $20.63 | $20.72 | $19.98 | 178.50K |
| 2026-06-02 | $20.85 | +2.26% | $20.20 | $20.90 | $20.20 | 224.90K |
| 2026-06-01 | $20.39 | -1.31% | $20.44 | $20.66 | $20.12 | 213.00K |
| 2026-05-29 | $20.66 | +0.10% | $20.54 | $20.78 | $20.39 | 183.50K |
| 2026-05-28 | $20.64 | +1.18% | $20.30 | $20.66 | $20.01 | 148.40K |
| 2026-05-27 | $20.40 | -0.34% | $20.50 | $20.69 | $20.29 | 126.60K |