Shore Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	14.91	15.19	14.91	14.96	14.96	2.82%	150,346
May 9, 2025	14.61	14.71	14.48	14.55	14.43	-0.61%	102,304
May 8, 2025	14.45	14.70	14.33	14.64	14.52	2.23%	135,879
May 7, 2025	14.45	14.61	14.26	14.32	14.21	-0.35%	135,667
May 6, 2025	14.42	14.50	14.34	14.37	14.26	-1.24%	129,212
May 5, 2025	14.35	14.84	14.30	14.55	14.43	1.25%	130,225
May 2, 2025	14.10	14.52	14.03	14.37	14.26	3.31%	170,569
May 1, 2025	13.80	14.08	13.67	13.91	13.80	0.58%	127,605
Apr 30, 2025	13.80	14.07	13.65	13.83	13.72	-1.78%	211,472
Apr 29, 2025	13.24	14.10	13.22	14.08	13.97	7.15%	261,648
Apr 28, 2025	13.11	13.19	12.98	13.14	13.04	0.38%	100,344
Apr 25, 2025	13.11	13.11	12.93	13.09	12.99	-0.61%	92,452
Apr 24, 2025	13.06	13.20	12.83	13.17	13.07	1.00%	175,599
Apr 23, 2025	13.05	13.38	12.95	13.04	12.94	1.72%	144,934
Apr 22, 2025	12.41	12.89	12.41	12.82	12.72	3.47%	128,446
Apr 21, 2025	12.36	12.45	12.20	12.39	12.29	-0.96%	176,698
Apr 17, 2025	12.35	12.55	12.35	12.51	12.41	1.30%	144,577
Apr 16, 2025	12.46	12.46	12.19	12.35	12.25	-0.08%	106,730
Apr 15, 2025	12.16	12.42	12.02	12.36	12.26	2.49%	116,324
Apr 14, 2025	11.90	12.29	11.68	12.06	11.96	2.38%	184,928
Apr 11, 2025	11.66	11.85	11.47	11.78	11.69	-0.17%	178,449
Apr 10, 2025	12.21	12.33	11.50	11.80	11.71	-5.52%	224,081
Apr 9, 2025	11.70	12.74	11.55	12.49	12.39	4.96%	313,102
Apr 8, 2025	12.25	12.40	11.76	11.90	11.81	-0.58%	234,998
Apr 7, 2025	11.75	12.45	11.56	11.97	11.88	-0.66%	277,330
Apr 4, 2025	11.98	12.57	11.63	12.05	11.95	-3.52%	282,637
Apr 3, 2025	13.17	13.34	12.45	12.49	12.39	-8.30%	229,052
Apr 2, 2025	13.41	13.64	13.41	13.62	13.51	0.22%	155,192
Apr 1, 2025	13.49	13.61	13.33	13.59	13.48	0.37%	219,149
Mar 31, 2025	13.40	13.59	13.33	13.54	13.43	-	162,516
Mar 28, 2025	13.88	13.91	13.45	13.54	13.43	-2.66%	160,948
Mar 27, 2025	13.84	14.04	13.65	13.91	13.80	0.87%	177,623
Mar 26, 2025	13.91	14.09	13.71	13.79	13.68	-1.64%	175,038
Mar 25, 2025	14.38	14.38	13.96	14.02	13.91	-0.14%	197,034
Mar 24, 2025	13.95	14.11	13.88	14.04	13.93	2.18%	225,259
Mar 21, 2025	13.79	13.85	13.53	13.74	13.63	-1.01%	344,092
Mar 20, 2025	13.85	14.00	13.83	13.88	13.77	-0.43%	319,119
Mar 19, 2025	13.74	14.07	13.74	13.94	13.83	1.53%	583,935
Mar 18, 2025	13.60	13.77	13.58	13.73	13.62	0.51%	287,637
Mar 17, 2025	13.58	13.86	13.58	13.66	13.55	0.59%	361,157
Mar 14, 2025	13.47	13.65	13.35	13.58	13.47	2.03%	310,053
Mar 13, 2025	13.33	13.54	13.29	13.31	13.20	-0.30%	267,106
Mar 12, 2025	13.29	13.50	13.15	13.35	13.24	1.06%	276,073
Mar 11, 2025	13.42	13.57	13.18	13.21	13.11	-1.42%	244,938
Mar 10, 2025	13.75	13.92	13.31	13.40	13.29	-4.08%	230,675
Mar 7, 2025	14.12	14.39	13.91	13.97	13.86	-1.06%	321,576
Mar 6, 2025	14.30	14.39	14.06	14.12	14.01	-2.28%	202,905
Mar 5, 2025	14.60	14.71	14.29	14.45	14.34	-0.96%	262,674
Mar 4, 2025	14.86	15.09	14.43	14.59	14.47	-2.80%	269,457
Mar 3, 2025	15.13	15.40	14.90	15.01	14.89	-0.83%	320,634