Shore Bancshares Inc. (SHBI)
15.01
-0.13 (-0.83%)
At close: Mar 03, 2025, 3:59 PM
15.01
0.00%
After-hours: Mar 03, 2025, 04:00 PM EST
SHBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.13 | 15.40 | 14.90 | 15.01 | -0.13 | -0.86% | 320,623 |
| Feb 28, 2025 | 15.07 | 15.31 | 15.07 | 15.14 | 0.07 | 0.46% | 299,100 |
| Feb 27, 2025 | 15.04 | 15.28 | 14.97 | 15.07 | 0.00 | 0.00% | 276,617 |
| Feb 26, 2025 | 15.13 | 15.24 | 14.92 | 15.07 | -0.06 | -0.40% | 139,600 |
| Feb 25, 2025 | 15.25 | 15.47 | 15.11 | 15.13 | -0.09 | -0.59% | 145,600 |
| Feb 24, 2025 | 15.42 | 16.02 | 15.19 | 15.22 | -0.08 | -0.52% | 269,645 |
| Feb 21, 2025 | 16.07 | 16.23 | 15.29 | 15.30 | -0.62 | -3.89% | 216,730 |
| Feb 20, 2025 | 16.13 | 16.22 | 15.79 | 15.92 | -0.28 | -1.73% | 180,100 |
| Feb 19, 2025 | 16.12 | 16.27 | 16.06 | 16.20 | -0.05 | -0.31% | 149,900 |
| Feb 18, 2025 | 16.36 | 16.49 | 16.22 | 16.25 | -0.19 | -1.16% | 159,200 |
| Feb 14, 2025 | 16.58 | 16.72 | 16.34 | 16.44 | -0.06 | -0.36% | 107,500 |
| Feb 13, 2025 | 16.45 | 16.52 | 16.32 | 16.50 | -0.01 | -0.06% | 180,200 |
| Feb 12, 2025 | 16.50 | 16.64 | 16.41 | 16.51 | -0.24 | -1.43% | 167,600 |
| Feb 11, 2025 | 16.35 | 16.80 | 16.35 | 16.75 | 0.32 | 1.95% | 251,600 |
| Feb 10, 2025 | 16.69 | 16.87 | 16.29 | 16.43 | -0.06 | -0.36% | 226,722 |
| Feb 7, 2025 | 16.72 | 17.17 | 16.40 | 16.49 | -0.11 | -0.66% | 380,724 |
| Feb 6, 2025 | 16.39 | 16.88 | 16.25 | 16.60 | 0.34 | 2.09% | 466,433 |
| Feb 5, 2025 | 16.56 | 16.75 | 16.04 | 16.26 | 0.20 | 1.25% | 203,426 |
| Feb 4, 2025 | 15.78 | 16.18 | 15.76 | 16.06 | 0.25 | 1.58% | 149,345 |
| Feb 3, 2025 | 16.14 | 16.23 | 15.54 | 15.81 | -0.54 | -3.30% | 80,009 |
| Jan 31, 2025 | 17.24 | 17.24 | 15.74 | 16.35 | 0.56 | 3.55% | 185,600 |
| Jan 30, 2025 | 15.84 | 15.94 | 15.65 | 15.79 | 0.07 | 0.45% | 83,800 |
| Jan 29, 2025 | 15.70 | 15.88 | 15.50 | 15.72 | 0.00 | 0.00% | 93,300 |
| Jan 28, 2025 | 15.73 | 15.86 | 15.58 | 15.72 | -0.10 | -0.63% | 126,530 |
| Jan 27, 2025 | 15.61 | 16.07 | 15.47 | 15.82 | 0.25 | 1.61% | 183,032 |
| Jan 24, 2025 | 15.48 | 15.68 | 15.45 | 15.57 | 0.01 | 0.06% | 95,600 |
| Jan 23, 2025 | 15.41 | 15.68 | 15.41 | 15.56 | 0.04 | 0.26% | 156,000 |
| Jan 22, 2025 | 15.62 | 15.72 | 15.46 | 15.52 | -0.21 | -1.34% | 113,640 |
| Jan 21, 2025 | 15.63 | 15.82 | 15.60 | 15.73 | 0.24 | 1.55% | 123,404 |
| Jan 17, 2025 | 15.44 | 15.53 | 15.34 | 15.49 | 0.12 | 0.78% | 97,900 |
| Jan 16, 2025 | 15.49 | 15.49 | 15.25 | 15.37 | -0.01 | -0.07% | 96,400 |
| Jan 15, 2025 | 15.50 | 15.61 | 15.29 | 15.38 | 0.22 | 1.45% | 93,000 |
| Jan 14, 2025 | 14.94 | 15.18 | 14.93 | 15.16 | 0.37 | 2.50% | 130,627 |
| Jan 13, 2025 | 14.61 | 14.81 | 14.52 | 14.79 | 0.07 | 0.48% | 109,000 |
| Jan 10, 2025 | 15.07 | 15.24 | 14.56 | 14.72 | -0.62 | -4.04% | 73,600 |
| Jan 8, 2025 | 15.39 | 15.43 | 15.25 | 15.34 | -0.11 | -0.71% | 43,100 |
| Jan 7, 2025 | 15.68 | 15.68 | 15.26 | 15.45 | -0.18 | -1.15% | 82,500 |
| Jan 6, 2025 | 15.80 | 16.00 | 15.61 | 15.63 | -0.15 | -0.95% | 81,000 |
| Jan 3, 2025 | 15.63 | 15.81 | 15.37 | 15.78 | 0.16 | 1.02% | 86,537 |
| Jan 2, 2025 | 16.01 | 16.10 | 15.52 | 15.62 | -0.23 | -1.45% | 91,900 |
| Dec 31, 2024 | 15.94 | 16.02 | 15.78 | 15.85 | 0.02 | 0.13% | 89,405 |
| Dec 30, 2024 | 15.79 | 15.93 | 15.65 | 15.83 | -0.02 | -0.13% | 43,200 |
| Dec 27, 2024 | 15.95 | 16.16 | 15.74 | 15.85 | -0.22 | -1.37% | 101,500 |
| Dec 26, 2024 | 15.94 | 16.11 | 15.80 | 16.07 | 0.09 | 0.56% | 46,000 |
| Dec 24, 2024 | 15.82 | 15.98 | 15.73 | 15.98 | 0.18 | 1.14% | 32,600 |
| Dec 23, 2024 | 15.93 | 16.02 | 15.75 | 15.80 | -0.21 | -1.31% | 96,700 |
| Dec 20, 2024 | 15.55 | 16.11 | 15.55 | 16.01 | 0.28 | 1.78% | 266,843 |
| Dec 19, 2024 | 16.10 | 16.48 | 15.66 | 15.73 | -0.18 | -1.13% | 77,223 |
| Dec 18, 2024 | 17.03 | 17.10 | 15.78 | 15.91 | -0.97 | -5.75% | 123,600 |
| Dec 17, 2024 | 17.11 | 17.23 | 16.83 | 16.88 | -0.25 | -1.46% | 96,500 |