NASDAQ : SHBI
Shore Bancshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 22.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 755.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Shore Bancshares, Inc. (SHBI) closed at 22.38 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 22.81 | 22.81 | 22.28 | 22.38 | 169,404 | -1.37% |
| 2026-10-29 | 22.81 | 22.96 | 22.47 | 22.69 | 274,431 | +0.62% |
| 2026-10-28 | 22.79 | 22.97 | 22.23 | 22.55 | 335,966 | -0.62% |
| 2026-10-27 | 22.82 | 23.24 | 22.362 | 22.69 | 310,164 | -0.26% |
| 2026-10-26 | 23.06 | 23.115 | 22.705 | 22.75 | 358,425 | -0.83% |
| 2026-10-23 | 21.61 | 23.14 | 21.61 | 22.94 | 453,710 | -1.88% |
| 2026-10-22 | 22.85 | 23.485 | 22.85 | 23.38 | 229,748 | +2.32% |
| 2026-10-21 | 22.98 | 23.025 | 22.67 | 22.85 | 139,819 | -0.35% |
| 2026-10-20 | 22.52 | 23.08 | 22.49 | 22.93 | 172,166 | +2.23% |
| 2026-10-19 | 22.54 | 22.62 | 22.36 | 22.43 | 209,771 | -0.53% |
| 2026-10-16 | 22.61 | 23.01 | 22.48 | 22.55 | 289,494 | +0.04% |
| 2026-10-15 | 22.47 | 22.74 | 22.33 | 22.54 | 244,740 | +0.99% |
| 2026-10-14 | 22.14 | 22.45 | 22.07 | 22.32 | 309,514 | -0.67% |
| 2026-10-13 | 22.66 | 22.68 | 22.33 | 22.47 | 176,560 | -0.04% |
| 2026-10-12 | 22.19 | 22.68 | 22.178 | 22.48 | 199,257 | +0.94% |
| 2026-10-09 | 22.68 | 22.7 | 22.24 | 22.27 | 217,055 | -1.37% |
| 2026-10-08 | 22.4 | 22.735 | 22.29 | 22.58 | 245,337 | +0.53% |
| 2026-10-07 | 22.39 | 22.66 | 22.25 | 22.46 | 264,595 | -0.84% |
| 2026-10-06 | 22.93 | 23.08 | 22.64 | 22.65 | 150,408 | -0.79% |
| 2026-10-05 | 23 | 23 | 22.75 | 22.83 | 228,000 | -0.74% |
| 2026-10-02 | 22.96 | 23.21 | 22.835 | 23 | 201,333 | +1.32% |
| 2026-10-01 | 22.38 | 22.71 | 21.97 | 22.7 | 270,411 | +1.38% |
| 2026-09-30 | 22.56 | 22.6 | 22.23 | 22.39 | 232,503 | -0.40% |
| 2026-09-29 | 22.74 | 22.84 | 22.221 | 22.48 | 248,780 | -1.40% |
| 2026-09-28 | 23.01 | 23.02 | 22.76 | 22.8 | 199,264 | -0.91% |
| 2026-09-25 | 22.96 | 23.19 | 22.93 | 23.01 | 224,883 | +0.39% |
| 2026-09-24 | 22.82 | 22.98 | 22.65 | 22.92 | 192,370 | +0.79% |
| 2026-09-23 | 22.94 | 23.05 | 22.73 | 22.74 | 147,147 | -1.13% |
| 2026-09-22 | 23.24 | 23.53 | 22.97 | 23 | 208,037 | -0.82% |
| 2026-09-21 | 23.15 | 23.375 | 23.14 | 23.19 | 140,595 | -0.17% |
| 2026-09-18 | 23.01 | 23.28 | 22.76 | 23.23 | 536,443 | +0.30% |
| 2026-09-17 | 23.45 | 23.535 | 23.14 | 23.16 | 155,935 | -0.30% |
| 2026-09-16 | 23.53 | 23.56 | 22.78 | 23.23 | 232,881 | -1.44% |
| 2026-09-15 | 23.49 | 23.705 | 23.42 | 23.57 | 183,430 | +0.21% |
| 2026-09-14 | 23.27 | 23.68 | 23.26 | 23.52 | 154,306 | +0.34% |
| 2026-09-11 | 23.66 | 23.69 | 23.24 | 23.44 | 138,284 | +0.17% |
| 2026-09-10 | 23 | 23.41 | 22.91 | 23.4 | 152,879 | +1.17% |
| 2026-09-09 | 23.13 | 23.28 | 22.94 | 23.13 | 147,713 | -0.26% |
| 2026-09-08 | 23.53 | 23.53 | 23.11 | 23.19 | 149,267 | -1.86% |
| 2026-09-04 | 23.14 | 23.635 | 23.14 | 23.63 | 185,442 | +1.42% |
| 2026-09-03 | 23.25 | 23.46 | 23.25 | 23.3 | 139,418 | +0.82% |
| 2026-09-02 | 22.73 | 23.22 | 22.73 | 23.11 | 139,557 | +2.21% |
| 2026-09-01 | 22.89 | 23.36 | 22.56 | 22.75 | 160,759 | -0.91% |
| 2026-08-31 | 23.09 | 23.14 | 22.83 | 22.96 | 181,747 | -0.78% |
| 2026-08-28 | 23.08 | 23.245 | 23.065 | 23.14 | 170,962 | +0.35% |
| 2026-08-27 | 22.87 | 23.14 | 22.785 | 23.06 | 152,339 | -0.22% |
| 2026-08-26 | 23.1 | 23.275 | 22.99 | 23.11 | 124,512 | +0.04% |
| 2026-08-25 | 23.47 | 23.47 | 23.04 | 23.1 | 103,110 | -0.56% |
| 2026-08-24 | 23.29 | 23.625 | 23.21 | 23.23 | 139,032 | -0.47% |
| 2026-08-21 | 23.43 | 23.695 | 21.91 | 23.34 | 238,230 | +0.86% |
| 2026-08-20 | 23 | 23.14 | 22.75 | 23.14 | 182,848 | +0.43% |
| 2026-08-19 | 23.78 | 23.8 | 23.02 | 23.04 | 217,278 | -2.62% |
| 2026-08-18 | 23.73 | 23.78 | 23.485 | 23.66 | 157,584 | +0.08% |
| 2026-08-17 | 23.86 | 24.01 | 23.6 | 23.64 | 142,233 | -1.38% |
| 2026-08-14 | 23.93 | 24.17 | 23.891 | 23.97 | 171,531 | +0.13% |
| 2026-08-13 | 24.14 | 24.26 | 23.9 | 23.94 | 163,100 | -0.29% |
| 2026-08-12 | 23.85 | 24.43 | 23.85 | 24.01 | 170,731 | +0.76% |
| 2026-08-11 | 23.65 | 23.94 | 23.63 | 23.83 | 188,119 | +0.97% |
| 2026-08-10 | 23.66 | 23.9 | 23.43 | 23.6 | 199,744 | -1.01% |
| 2026-08-07 | 24.03 | 24.065 | 23.77 | 23.84 | 260,543 | -1.12% |
| 2026-08-06 | 24.59 | 24.59 | 24.05 | 24.11 | 347,421 | -1.07% |
| 2026-08-05 | 24.75 | 24.75 | 24.36 | 24.37 | 220,179 | -0.98% |
| 2026-08-04 | 24.58 | 24.84 | 24.35 | 24.61 | 192,434 | +0.24% |
| 2026-08-03 | 24.75 | 24.89 | 24.5 | 24.55 | 255,755 | +0.20% |
| 2026-07-31 | 24.48 | 24.61 | 24.29 | 24.5 | 211,190 | +0.20% |
| 2026-07-30 | 24.6 | 24.82 | 24.4 | 24.45 | 257,713 | -0.37% |
| 2026-07-29 | 24.2 | 24.76 | 24.2 | 24.54 | 340,227 | +0.41% |
| 2026-07-28 | 23.87 | 24.545 | 23.87 | 24.44 | 191,950 | +2.26% |
| 2026-07-27 | 24 | 24.12 | 23.77 | 23.9 | 301,015 | +1.23% |
| 2026-07-24 | 23.07 | 23.915 | 22.5 | 23.61 | 273,842 | +3.10% |
| 2026-07-23 | 22.56 | 22.93 | 22.46 | 22.9 | 255,485 | +0.13% |
| 2026-07-22 | 23.07 | 23.24 | 22.38 | 22.87 | 202,673 | -1.08% |
| 2026-07-21 | 23 | 23.165 | 22.8 | 23.12 | 172,324 | +0.48% |
| 2026-07-20 | 23.15 | 23.42 | 22.91 | 23.01 | 172,813 | -0.73% |
| 2026-07-17 | 23.4 | 23.605 | 22.97 | 23.18 | 196,617 | -1.86% |
| 2026-07-16 | 23.01 | 23.68 | 23.01 | 23.62 | 252,917 | +2.61% |
| 2026-07-15 | 22.65 | 23.11 | 22.65 | 23.02 | 143,658 | +1.68% |
| 2026-07-14 | 22.74 | 22.865 | 22.47 | 22.64 | 125,880 | +0.13% |
| 2026-07-13 | 22.74 | 22.95 | 22.43 | 22.61 | 178,375 | -0.13% |
| 2026-07-10 | 22.38 | 22.78 | 22.25 | 22.64 | 158,045 | +0.94% |
| 2026-07-09 | 22.34 | 22.45 | 22.22 | 22.43 | 175,916 | +0.95% |
| 2026-07-08 | 22.51 | 22.62 | 22.06 | 22.22 | 223,520 | -1.68% |
| 2026-07-07 | 22.89 | 23.09 | 22.6 | 22.6 | 166,890 | -1.22% |
| 2026-07-06 | 22.9 | 23.24 | 22.77 | 22.88 | 197,209 | -0.65% |
| 2026-07-02 | 23.44 | 23.58 | 22.95 | 23.03 | 197,693 | -1.58% |
| 2026-07-01 | 22.9 | 23.58 | 22.9 | 23.4 | 177,551 | +1.96% |
| 2026-06-30 | 23.05 | 23.07 | 22.375 | 22.95 | 143,787 | -0.30% |
| 2026-06-29 | 23.28 | 23.28 | 22.86 | 23.02 | 247,575 | -1.16% |
| 2026-06-26 | 22.94 | 23.45 | 22.85 | 23.29 | 1,061,678 | +2.15% |
| 2026-06-25 | 22.71 | 22.904 | 22.565 | 22.8 | 185,928 | +0.53% |
| 2026-06-24 | 22.56 | 22.83 | 22.395 | 22.68 | 220,833 | +0.89% |
| 2026-06-23 | 22.13 | 22.53 | 22 | 22.48 | 185,697 | +1.86% |
| 2026-06-22 | 21.96 | 22.38 | 21.96 | 22.07 | 169,441 | +0.50% |
| 2026-06-18 | 22.02 | 22.24 | 21.75 | 21.96 | 289,179 | +1.01% |
| 2026-06-17 | 22.17 | 22.445 | 21.55 | 21.74 | 224,454 | -1.94% |
| 2026-06-16 | 22.45 | 22.69 | 21.93 | 22.17 | 330,350 | -0.67% |
| 2026-06-15 | 23.12 | 23.12 | 22.235 | 22.32 | 239,295 | -2.15% |
| 2026-06-12 | 22.41 | 22.86 | 22.41 | 22.81 | 233,828 | +2.38% |
| 2026-06-11 | 22.2 | 22.47 | 21.95 | 22.28 | 238,626 | +0.68% |
| 2026-06-10 | 21.89 | 22.225 | 21.795 | 22.13 | 255,037 | +2.12% |
| 2026-06-09 | 21.45 | 21.99 | 21.295 | 21.67 | 212,452 | +1.36% |
| 2026-06-08 | 21.08 | 21.525 | 21.06 | 21.38 | 199,462 | +1.86% |
| 2026-06-05 | 20.77 | 21.17 | 20.77 | 20.99 | 226,223 | +1.06% |
| 2026-06-04 | 20.26 | 20.85 | 20.2 | 20.77 | 220,728 | +3.90% |
| 2026-06-03 | 20.63 | 20.72 | 19.98 | 19.99 | 178,540 | -3.48% |
| 2026-06-02 | 20.2 | 20.9 | 20.2 | 20.85 | 224,851 | +2.26% |
| 2026-06-01 | 20.44 | 20.66 | 20.12 | 20.39 | 213,027 | -1.31% |
| 2026-05-29 | 20.54 | 20.78 | 20.39 | 20.66 | 183,539 | +0.10% |
| 2026-05-28 | 20.3 | 20.655 | 20.005 | 20.64 | 148,402 | +1.18% |
| 2026-05-27 | 20.5 | 20.69 | 20.29 | 20.4 | 126,576 | -0.34% |
| 2026-05-26 | 20.31 | 20.635 | 20.19 | 20.47 | 170,166 | +1.24% |
| 2026-05-22 | 20 | 20.69 | 19.99 | 20.22 | 253,954 | +1.35% |
| 2026-05-21 | 19.51 | 19.965 | 19.06 | 19.95 | 227,191 | +1.27% |
| 2026-05-20 | 19.15 | 19.73 | 19.15 | 19.7 | 172,968 | +2.87% |
| 2026-05-19 | 19.19 | 19.385 | 18.99 | 19.15 | 106,685 | -0.88% |
| 2026-05-18 | 19.11 | 19.49 | 17.905 | 19.32 | 114,855 | +1.42% |
| 2026-05-15 | 19.35 | 19.67 | 18.985 | 19.05 | 265,344 | -2.06% |
| 2026-05-14 | 19.33 | 19.685 | 19.33 | 19.45 | 129,412 | +1.20% |
| 2026-05-13 | 19.3 | 19.505 | 19.18 | 19.22 | 209,057 | -1.23% |
| 2026-05-12 | 19.32 | 19.48 | 18.98 | 19.46 | 182,707 | +0.26% |