Shore Bancshares Inc. (SHBI)
NASDAQ: SHBI
· Real-Time Price · USD
15.84
-0.22 (-1.37%)
At close: Aug 15, 2025, 12:19 PM
SHBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.05 | 16.11 | 15.87 | 16.06 | 16.06 | -0.80% | 100,843 |
| 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 |
| Aug 6, 2025 | 15.50 | 15.68 | 15.31 | 15.34 | 15.22 | -0.71% | 71,142 |
| Aug 5, 2025 | 15.51 | 15.91 | 15.13 | 15.45 | 15.33 | 0.26% | 192,800 |
| Aug 4, 2025 | 15.26 | 15.47 | 15.07 | 15.41 | 15.29 | 1.12% | 163,700 |
| Aug 1, 2025 | 15.51 | 15.56 | 14.96 | 15.24 | 15.12 | -1.74% | 195,200 |
| Jul 31, 2025 | 15.95 | 16.04 | 15.43 | 15.51 | 15.39 | -1.65% | 195,500 |
| Jul 30, 2025 | 16.06 | 16.43 | 15.71 | 15.77 | 15.65 | -1.56% | 127,200 |
| Jul 29, 2025 | 16.36 | 16.36 | 15.95 | 16.02 | 15.89 | -1.05% | 130,800 |
| Jul 28, 2025 | 15.90 | 16.27 | 15.83 | 16.19 | 16.06 | 2.27% | 161,400 |
| Jul 25, 2025 | 16.09 | 16.17 | 15.60 | 15.83 | 15.71 | -1.37% | 192,600 |
| Jul 24, 2025 | 16.50 | 16.50 | 16.03 | 16.05 | 15.92 | -3.43% | 118,417 |
| Jul 23, 2025 | 16.77 | 16.77 | 16.51 | 16.62 | 16.49 | -0.18% | 82,139 |
| Jul 22, 2025 | 16.57 | 16.83 | 16.42 | 16.65 | 16.52 | 0.36% | 108,643 |
| Jul 21, 2025 | 16.76 | 16.84 | 16.54 | 16.59 | 16.46 | -0.66% | 93,341 |
| Jul 18, 2025 | 16.82 | 16.82 | 16.51 | 16.70 | 16.57 | 0.06% | 138,000 |