Shore Bancshares, Inc. (SHBI) NASDAQ

Currency In USD

SHBI Historical Return

If you invested $1000 in Shore Bancshares, Inc. (SHBI) 10 years ago, it would be worth $2,581.37 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,499.35, while $1000 invested 1 year ago would be worth $1,433.92. This corresponds to total returns of 158.14%, 49.93%, 43.39%, respectively, with annualized returns of 9.94%, 8.44%, 43.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SHBI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	22.96	23	23	23.21	22.84	201,333
October 01, 2026	22.38	22.7	22.7	22.71	21.97	270,411
September 30, 2026	22.56	22.39	22.39	22.6	22.23	232,501
September 29, 2026	22.74	22.48	22.48	22.84	22.22	248,778
September 28, 2026	23.01	22.8	22.8	23.02	22.76	199,264
September 25, 2026	22.96	23.01	23.01	23.19	22.93	224,882
September 24, 2026	22.82	22.92	22.92	22.98	22.65	192,368
September 23, 2026	22.94	22.74	22.74	23.05	22.73	147,146
September 22, 2026	23.24	23	23	23.53	22.97	208,037
September 21, 2026	23.26	23.19	23.19	23.32	23.13	136,124
September 18, 2026	23.01	23.23	23.23	23.28	22.76	524,442
September 17, 2026	23.45	23.16	23.16	23.54	23.14	155,935
September 16, 2026	23.53	23.23	23.23	23.56	22.78	232,880
September 15, 2026	23.49	23.57	23.57	23.71	23.42	183,429
September 11, 2026	23.66	23.44	23.44	23.69	23.24	138,284
September 10, 2026	23	23.4	23.4	23.41	22.91	152,397
September 09, 2026	23.13	23.13	23.13	23.28	22.94	141,331
September 08, 2026	23.53	23.19	23.19	23.53	23.11	148,569
September 04, 2026	23.14	23.63	23.63	23.64	23.14	135,643
September 03, 2026	23.25	23.3	23.3	23.46	23.25	123,307
September 02, 2026	22.73	23.11	23.11	23.22	22.73	129,742
September 01, 2026	22.89	22.75	22.75	23.36	22.56	160,663
August 31, 2026	23.09	22.96	22.96	23.14	22.83	166,027
August 28, 2026	23.08	23.14	23.14	23.25	23.07	146,906
August 27, 2026	22.87	23.06	23.06	23.14	22.79	152,339
August 26, 2026	23.1	23.11	23.11	23.28	22.99	124,512
August 25, 2026	23.47	23.1	23.1	23.47	23.04	103,110
August 24, 2026	23.29	23.23	23.23	23.63	23.21	139,032
August 21, 2026	23.43	23.34	23.34	23.7	21.91	238,229
August 20, 2026	23	23.14	23.14	23.14	22.75	182,848
August 19, 2026	23.78	23.04	23.04	23.8	23.02	217,276
August 18, 2026	23.73	23.66	23.66	23.78	23.49	157,583
August 17, 2026	23.86	23.64	23.64	24.01	23.6	142,233
August 14, 2026	23.93	23.97	23.97	24.17	23.89	171,530
August 13, 2026	24.14	23.94	23.94	24.26	23.9	163,100
August 12, 2026	23.85	24.01	24.01	24.43	23.85	206,272
August 11, 2026	23.65	23.83	23.83	23.94	23.65	0
August 10, 2026	23.66	23.6	23.6	23.9	23.43	199,744
August 07, 2026	24.03	23.84	23.84	24.07	23.77	260,543
August 06, 2026	24.59	24.11	24.11	24.59	24.05	347,421
August 05, 2026	24.75	24.37	24.37	24.75	24.36	220,178
August 04, 2026	24.58	24.61	24.61	24.84	24.35	192,433
August 03, 2026	24.75	24.55	24.55	24.89	24.5	254,803
July 31, 2026	24.48	24.5	24.5	24.61	24.29	210,240
July 30, 2026	24.6	24.45	24.45	24.82	24.4	257,711
July 29, 2026	24.2	24.54	24.54	24.76	24.2	340,224
July 28, 2026	23.87	24.44	24.44	24.55	23.87	191,949
July 27, 2026	24	23.9	23.9	24.12	23.77	301,015
July 23, 2026	22.56	22.9	22.9	22.93	22.46	255,485
July 22, 2026	23.07	22.87	22.87	23.24	22.38	202,672
July 21, 2026	23	23.12	23.12	23.17	22.8	172,323
July 20, 2026	23.15	23.01	23.01	23.42	22.91	172,813
July 17, 2026	23.4	23.18	23.18	23.61	22.97	196,617
July 16, 2026	23.01	23.62	23.62	23.68	23.01	252,918
July 15, 2026	22.65	23.02	23.02	23.11	22.65	143,658
July 14, 2026	22.74	22.64	22.64	22.87	22.47	125,880
July 13, 2026	22.74	22.61	22.61	22.95	22.43	178,359
July 10, 2026	22.38	22.64	22.64	22.78	22.25	158,045
July 09, 2026	22.34	22.43	22.43	22.45	22.22	175,916
July 08, 2026	22.51	22.22	22.22	22.62	22.06	223,520