Shore Bancshares, Inc. (SHBI)
NASDAQ: SHBI · Real-Time Price · USD
15.59
-0.02 (-0.13%)
Jun 27, 2025, 4:00 PM - Market closed
Shore Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.67 | 15.83 | 15.56 | 15.59 | 15.59 | -0.13% | 467,411 |
| Jun 26, 2025 | 15.22 | 15.63 | 15.16 | 15.61 | 15.61 | 2.90% | 94,078 |
| Jun 25, 2025 | 15.28 | 15.28 | 15.14 | 15.17 | 15.17 | -0.46% | 74,734 |
| Jun 24, 2025 | 15.14 | 15.43 | 15.07 | 15.24 | 15.24 | 1.46% | 101,012 |
| Jun 23, 2025 | 14.58 | 15.02 | 14.57 | 15.02 | 15.02 | 2.74% | 115,967 |
| Jun 20, 2025 | 14.75 | 14.90 | 14.52 | 14.62 | 14.62 | 0.21% | 230,105 |
| Jun 18, 2025 | 14.36 | 14.66 | 14.35 | 14.59 | 14.59 | 1.32% | 124,042 |
| Jun 17, 2025 | 14.45 | 14.58 | 14.35 | 14.40 | 14.40 | -1.17% | 126,464 |
| Jun 16, 2025 | 14.76 | 14.86 | 14.44 | 14.57 | 14.57 | -0.34% | 150,003 |
| Jun 13, 2025 | 15.04 | 15.04 | 14.57 | 14.62 | 14.62 | -4.51% | 327,517 |
| Jun 12, 2025 | 15.15 | 15.36 | 14.81 | 15.31 | 15.31 | 0.86% | 619,040 |
| Jun 11, 2025 | 15.19 | 15.30 | 15.05 | 15.18 | 15.18 | 0.26% | 149,310 |
| Jun 10, 2025 | 14.90 | 15.21 | 14.90 | 15.14 | 15.14 | 2.23% | 112,445 |
| Jun 9, 2025 | 14.88 | 14.91 | 14.78 | 14.81 | 14.81 | 0.14% | 109,215 |
| Jun 6, 2025 | 14.69 | 14.79 | 14.57 | 14.79 | 14.79 | 2.28% | 83,813 |
| Jun 5, 2025 | 14.52 | 14.65 | 14.35 | 14.46 | 14.46 | -0.41% | 124,521 |
| Jun 4, 2025 | 14.52 | 14.79 | 14.43 | 14.52 | 14.52 | -0.21% | 126,881 |
| Jun 3, 2025 | 14.41 | 14.65 | 14.34 | 14.55 | 14.55 | 0.76% | 130,151 |
| Jun 2, 2025 | 14.47 | 14.53 | 14.25 | 14.44 | 14.44 | -0.35% | 118,428 |
| May 30, 2025 | 14.54 | 14.67 | 14.47 | 14.49 | 14.49 | -0.75% | 124,598 |
| May 29, 2025 | 14.60 | 14.60 | 14.42 | 14.60 | 14.60 | 0.83% | 104,120 |
| May 28, 2025 | 14.70 | 14.75 | 14.45 | 14.48 | 14.48 | -1.63% | 91,955 |
| May 27, 2025 | 14.57 | 14.73 | 14.34 | 14.72 | 14.72 | 2.65% | 102,704 |
| May 23, 2025 | 14.22 | 14.46 | 14.03 | 14.34 | 14.34 | -0.83% | 105,601 |
| May 22, 2025 | 14.51 | 14.63 | 14.26 | 14.46 | 14.46 | -0.55% | 98,431 |
| May 21, 2025 | 14.82 | 15.00 | 14.52 | 14.54 | 14.54 | -3.07% | 93,230 |
| May 20, 2025 | 14.85 | 15.07 | 14.83 | 15.00 | 15.00 | 0.74% | 81,434 |
| May 19, 2025 | 14.78 | 14.92 | 14.71 | 14.89 | 14.89 | 0.34% | 106,978 |
| May 16, 2025 | 15.03 | 15.03 | 14.82 | 14.84 | 14.84 | -1.46% | 112,439 |
| May 15, 2025 | 14.98 | 15.09 | 14.95 | 15.06 | 15.06 | 0.67% | 87,627 |
| May 14, 2025 | 15.01 | 15.19 | 14.93 | 14.96 | 14.96 | -0.66% | 102,857 |
| May 13, 2025 | 15.10 | 15.14 | 14.95 | 15.06 | 15.06 | 0.67% | 72,120 |
| 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 |