Shore Bancshares Inc. (SHBI)
13.62
0.03 (0.22%)
At close: Apr 02, 2025, 3:59 PM
13.43
-1.35%
Pre-market: Apr 03, 2025, 08:21 AM EDT
Shore Bancshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 13.41 | 13.64 | 13.41 | 13.62 | 0.03 | 0.22% | 155,085 |
| Apr 1, 2025 | 13.49 | 13.61 | 13.33 | 13.59 | 0.05 | 0.37% | 219,149 |
| Mar 31, 2025 | 13.40 | 13.59 | 13.33 | 13.54 | 0.00 | 0.00% | 162,516 |
| Mar 28, 2025 | 13.88 | 13.91 | 13.45 | 13.54 | -0.37 | -2.66% | 160,948 |
| Mar 27, 2025 | 13.84 | 14.04 | 13.65 | 13.91 | 0.12 | 0.87% | 177,623 |
| Mar 26, 2025 | 13.91 | 14.09 | 13.71 | 13.79 | -0.23 | -1.64% | 175,038 |
| Mar 25, 2025 | 14.38 | 14.38 | 13.96 | 14.02 | -0.02 | -0.14% | 197,034 |
| Mar 24, 2025 | 13.95 | 14.11 | 13.88 | 14.04 | 0.30 | 2.18% | 225,300 |
| Mar 21, 2025 | 13.79 | 13.85 | 13.53 | 13.74 | -0.14 | -1.01% | 344,525 |
| Mar 20, 2025 | 13.85 | 14.00 | 13.83 | 13.88 | -0.06 | -0.43% | 319,119 |
| Mar 19, 2025 | 13.74 | 14.07 | 13.74 | 13.94 | 0.21 | 1.53% | 583,935 |
| Mar 18, 2025 | 13.60 | 13.77 | 13.58 | 13.73 | 0.07 | 0.51% | 287,637 |
| Mar 17, 2025 | 13.58 | 13.86 | 13.58 | 13.66 | 0.08 | 0.59% | 361,200 |
| Mar 14, 2025 | 13.47 | 13.65 | 13.35 | 13.58 | 0.27 | 2.03% | 310,100 |
| Mar 13, 2025 | 13.33 | 13.54 | 13.29 | 13.31 | -0.04 | -0.30% | 267,106 |
| Mar 12, 2025 | 13.29 | 13.50 | 13.15 | 13.35 | 0.14 | 1.06% | 276,100 |
| Mar 11, 2025 | 13.42 | 13.57 | 13.18 | 13.21 | -0.19 | -1.42% | 244,938 |
| Mar 10, 2025 | 13.75 | 13.92 | 13.31 | 13.40 | -0.57 | -4.08% | 230,700 |
| Mar 7, 2025 | 14.12 | 14.39 | 13.91 | 13.97 | -0.15 | -1.06% | 321,600 |
| Mar 6, 2025 | 14.30 | 14.39 | 14.06 | 14.12 | -0.33 | -2.28% | 202,905 |
| Mar 5, 2025 | 14.60 | 14.71 | 14.29 | 14.45 | -0.14 | -0.96% | 262,700 |
| Mar 4, 2025 | 14.86 | 15.09 | 14.43 | 14.59 | -0.42 | -2.80% | 269,500 |
| Mar 3, 2025 | 15.13 | 15.40 | 14.90 | 15.01 | -0.13 | -0.86% | 320,634 |
| 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 |