Shore Bancshares, Inc. - SHBI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	16.98	17	17	17.2	16.72	106,629
September 05, 2025	17.39	16.95	16.95	17.48	16.89	153,488
September 04, 2025	17	17.3	17.3	17.31	16.98	126,607
September 03, 2025	16.96	16.92	16.92	17.18	16.8	95,523
September 02, 2025	16.93	17.02	17.02	17.14	16.83	161,451
August 29, 2025	17.27	17.19	17.19	17.29	17.12	146,016
August 28, 2025	17.23	17.11	17.11	17.23	17.01	88,139
August 27, 2025	16.86	17.1	17.1	17.13	16.86	88,944
August 26, 2025	16.76	16.91	16.91	17.03	16.66	118,104
August 25, 2025	16.77	16.71	16.71	16.85	16.64	193,100
August 22, 2025	16	16.79	16.79	16.82	16	149,629
August 21, 2025	15.82	15.86	15.86	15.97	15.8	57,333
August 20, 2025	15.95	15.92	15.92	15.98	15.82	95,600
August 19, 2025	15.9	15.91	15.91	16.09	15.87	76,000
August 18, 2025	15.75	15.92	15.92	15.93	15.7	73,997
August 15, 2025	16.1	15.73	15.73	16.15	15.72	185,200
August 14, 2025	16.05	16.06	16.06	16.11	15.87	101,400
August 13, 2025	16	16.19	16.19	16.2	15.92	142,000
August 12, 2025	15.42	15.88	15.88	15.92	15.35	120,525
August 11, 2025	15.28	15.27	15.27	15.38	15.2	83,004
August 08, 2025	15.29	15.37	15.25	15.51	15.1	106,300
August 07, 2025	15.45	15.18	15.06	15.77	15.14	107,439
August 06, 2025	15.5	15.34	15.22	15.68	15.31	71,142
August 05, 2025	15.51	15.45	15.33	15.91	15.13	192,800
August 04, 2025	15.26	15.41	15.29	15.47	15.07	163,700
August 01, 2025	15.51	15.24	15.24	15.56	14.96	195,200
July 31, 2025	15.95	15.51	15.51	16.04	15.43	195,500
July 30, 2025	16.06	15.77	15.77	16.43	15.71	127,200
July 29, 2025	16.36	16.02	16.02	16.36	15.95	130,800
July 28, 2025	15.9	16.19	16.19	16.27	15.83	161,400
July 25, 2025	16.09	15.83	15.83	16.17	15.6	192,600
July 24, 2025	16.5	16.05	16.05	16.5	16.03	118,417
July 23, 2025	16.77	16.62	16.62	16.77	16.51	82,139
July 22, 2025	16.57	16.65	16.65	16.83	16.42	108,643
July 21, 2025	16.76	16.59	16.59	16.84	16.54	93,341
July 18, 2025	16.82	16.7	16.7	16.82	16.51	137,996
July 17, 2025	16.46	16.69	16.69	16.78	16.43	136,509
July 16, 2025	16.31	16.38	16.38	16.43	16.07	181,897
July 15, 2025	16.73	16.24	16.24	16.76	16.22	137,402
July 14, 2025	16.41	16.78	16.78	16.78	16.39	179,318
July 11, 2025	16.75	16.44	16.44	16.75	16.4	100,000
July 10, 2025	16.68	16.76	16.76	16.86	16.57	161,500
July 09, 2025	16.79	16.7	16.7	16.87	16.61	156,400
July 08, 2025	16.61	16.74	16.74	16.98	16.58	414,700
July 07, 2025	16.56	16.54	16.54	16.86	16.5	256,309
July 03, 2025	16.48	16.63	16.63	16.71	16.48	118,200
July 02, 2025	16.36	16.34	16.34	16.44	16.15	197,909
July 01, 2025	15.68	16.25	16.25	16.4	15.65	209,363
June 30, 2025	15.72	15.72	15.72	15.88	15.63	413,400
June 27, 2025	15.67	15.59	15.59	15.83	15.56	467,411
June 26, 2025	15.22	15.61	15.61	15.63	15.16	94,100
June 25, 2025	15.28	15.17	15.17	15.28	15.14	74,734
June 24, 2025	15.14	15.24	15.24	15.43	15.07	101,012
June 23, 2025	14.58	15.02	15.02	15.02	14.57	116,000
June 20, 2025	14.75	14.62	14.62	14.9	14.52	230,105
June 18, 2025	14.36	14.59	14.59	14.66	14.35	124,042
June 17, 2025	14.45	14.4	14.4	14.58	14.35	126,500
June 16, 2025	14.76	14.57	14.57	14.86	14.44	150,003
June 13, 2025	15.04	14.62	14.62	15.04	14.57	327,517
June 12, 2025	15.15	15.31	15.31	15.36	14.81	619,040

Shore Bancshares, Inc. (SHBI) NASDAQ