Shore Bancshares Inc. (SHBI)
NASDAQ: SHBI
· Real-Time Price · USD
16.95
-0.35 (-2.02%)
At close: Sep 05, 2025, 3:59 PM
16.78
-1.00%
After-hours: Sep 05, 2025, 07:07 PM EDT
SHBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 17.23 | 17.23 | 17.01 | 17.11 | 17.11 | 0.06% | 99,647 |
| Aug 27, 2025 | 16.86 | 17.13 | 16.86 | 17.10 | 17.10 | 1.12% | 88,944 |
| Aug 26, 2025 | 16.76 | 17.03 | 16.66 | 16.91 | 16.91 | 1.20% | 118,104 |
| Aug 25, 2025 | 16.77 | 16.85 | 16.64 | 16.71 | 16.71 | -0.48% | 193,100 |
| Aug 22, 2025 | 16.00 | 16.82 | 16.00 | 16.79 | 16.79 | 5.86% | 149,629 |
| Aug 21, 2025 | 15.82 | 15.97 | 15.80 | 15.86 | 15.86 | -0.38% | 57,333 |
| Aug 20, 2025 | 15.95 | 15.98 | 15.82 | 15.92 | 15.92 | 0.06% | 95,600 |
| Aug 19, 2025 | 15.90 | 16.09 | 15.87 | 15.91 | 15.91 | -0.06% | 76,000 |
| Aug 18, 2025 | 15.75 | 15.93 | 15.70 | 15.92 | 15.92 | 1.21% | 74,000 |
| Aug 15, 2025 | 16.10 | 16.15 | 15.72 | 15.73 | 15.73 | -2.05% | 185,200 |
| Aug 14, 2025 | 16.05 | 16.11 | 15.87 | 16.06 | 16.06 | -0.80% | 101,400 |
| Aug 13, 2025 | 16.00 | 16.20 | 15.92 | 16.19 | 16.19 | 1.95% | 142,000 |
| Aug 12, 2025 | 15.42 | 15.92 | 15.35 | 15.88 | 15.88 | 3.99% | 120,525 |
| Aug 11, 2025 | 15.28 | 15.38 | 15.20 | 15.27 | 15.27 | -0.65% | 83,004 |
| Aug 8, 2025 | 15.29 | 15.51 | 15.10 | 15.37 | 15.25 | 1.25% | 106,300 |
| Aug 7, 2025 | 15.45 | 15.77 | 15.14 | 15.18 | 15.06 | -1.04% | 107,439 |