Shore Bancshares Inc. (SHBI)
NASDAQ: SHBI
· Real-Time Price · USD
16.94
0.00 (0.00%)
At close: Sep 26, 2025, 3:59 PM
16.94
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
SHBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.95 | 17.29 | 16.87 | 16.94 | 16.94 | 0.00% | 93,340 |
| Sep 25, 2025 | 16.87 | 16.99 | 16.83 | 16.94 | 16.94 | -0.24% | 93,400 |
| Sep 24, 2025 | 17.12 | 17.22 | 16.89 | 16.98 | 16.98 | -0.35% | 115,040 |
| Sep 23, 2025 | 17.16 | 17.43 | 17.02 | 17.04 | 17.04 | -0.76% | 118,000 |
| Sep 22, 2025 | 17.23 | 17.34 | 17.00 | 17.17 | 17.17 | -0.23% | 181,800 |
| Sep 19, 2025 | 17.47 | 17.67 | 17.14 | 17.21 | 17.21 | -1.38% | 560,612 |
| Sep 18, 2025 | 17.16 | 17.50 | 17.11 | 17.45 | 17.45 | 2.41% | 151,500 |
| Sep 17, 2025 | 16.93 | 17.36 | 16.92 | 17.04 | 17.04 | 1.07% | 160,903 |
| Sep 16, 2025 | 16.96 | 17.06 | 16.77 | 16.86 | 16.86 | -1.06% | 124,236 |
| Sep 15, 2025 | 17.13 | 17.14 | 16.97 | 17.04 | 17.04 | 0.06% | 116,300 |
| Sep 12, 2025 | 17.17 | 17.17 | 16.96 | 17.03 | 17.03 | -0.99% | 74,616 |
| Sep 11, 2025 | 17.01 | 17.22 | 16.87 | 17.20 | 17.20 | 1.42% | 107,400 |
| Sep 10, 2025 | 16.91 | 17.06 | 16.90 | 16.96 | 16.96 | 0.36% | 88,522 |
| Sep 9, 2025 | 16.96 | 17.17 | 16.83 | 16.90 | 16.90 | -0.59% | 92,500 |
| Sep 8, 2025 | 16.98 | 17.20 | 16.72 | 17.00 | 17.00 | 0.29% | 106,629 |
| Sep 5, 2025 | 17.39 | 17.48 | 16.89 | 16.95 | 16.95 | -2.02% | 153,488 |
| Sep 4, 2025 | 17.00 | 17.31 | 16.98 | 17.30 | 17.30 | 2.25% | 126,607 |
| Sep 3, 2025 | 16.96 | 17.18 | 16.80 | 16.92 | 16.92 | -0.59% | 150,238 |
| Sep 2, 2025 | 16.96 | 17.14 | 16.83 | 17.02 | 17.02 | -0.99% | 165,615 |
| Aug 29, 2025 | 17.27 | 17.29 | 17.12 | 17.19 | 17.19 | 0.47% | 146,016 |