Shore Bancshares, Inc. (SHBI) NASDAQ

20.34

-0.5096(-2.44%)

Updated at June 03 11:26AM

Currency In USD

SHBI Historical Return

If you invested $1000 in Shore Bancshares, Inc. (SHBI) 10 years ago, it would be worth $2,438.9 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,340.83, while $1000 invested 1 year ago would be worth $1,428.4. This corresponds to total returns of 143.89%, 34.08%, 42.84%, respectively, with annualized returns of 9.32%, 6.04%, 42.84%.

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
June 02, 2026	20.2	20.85	20.85	20.9	20.2	224,851
June 01, 2026	20.44	20.39	20.39	20.66	20.12	211,238
May 29, 2026	20.54	20.66	20.66	20.78	20.39	174,313
May 28, 2026	20.3	20.64	20.64	20.66	20.01	148,384
May 27, 2026	20.5	20.4	20.4	20.69	20.29	117,210
May 26, 2026	20.31	20.47	20.47	20.64	20.2	154,111
May 22, 2026	20	20.22	20.22	20.69	20	242,664
May 21, 2026	19.51	19.95	19.95	19.97	19.06	227,091
May 20, 2026	19.15	19.7	19.7	19.73	19.15	132,001
May 19, 2026	19.19	19.15	19.15	19.39	18.99	106,685
May 18, 2026	19.11	19.32	19.32	19.49	17.91	114,855
May 15, 2026	19.35	19.05	19.05	19.67	18.99	265,344
May 14, 2026	19.33	19.45	19.45	19.68	19.33	129,412
May 13, 2026	19.3	19.22	19.22	19.51	19.18	208,806
May 12, 2026	19.41	19.46	19.46	19.49	18.98	168,898
May 11, 2026	19.91	19.41	19.41	19.91	19.29	180,609
May 08, 2026	19.76	19.72	19.72	20	19.57	125,659
May 07, 2026	19.78	19.76	19.76	19.91	19.67	126,332
May 06, 2026	19.72	19.75	19.75	19.84	19.58	135,617
May 05, 2026	19.35	19.58	19.58	19.7	19.13	120,047
May 04, 2026	19.39	19.28	19.28	19.73	19.23	163,805
May 01, 2026	19.29	19.5	19.5	19.6	19.04	191,550
April 30, 2026	19.15	19.3	19.3	19.46	19.12	195,415
April 29, 2026	19.55	19.12	19.12	19.88	19.08	231,561
April 28, 2026	19.34	19.57	19.57	19.59	19.3	253,431
April 27, 2026	19.08	19.19	19.19	19.43	19.05	294,266
April 24, 2026	19.07	19.1	19.1	19.42	18.88	353,765
April 23, 2026	19.2	19.25	19.25	19.38	19.03	228,527
April 22, 2026	19.05	19.18	19.18	19.31	18.88	237,250
April 21, 2026	19.57	19.02	19.02	19.68	18.98	219,146
April 20, 2026	19.88	19.63	19.63	20.05	19.57	287,324
April 17, 2026	19.6	19.98	19.98	20.28	19.49	260,350
April 16, 2026	19.38	19.38	19.38	19.52	19.2	266,386
April 15, 2026	19.29	19.43	19.43	19.5	19.07	177,664
April 14, 2026	19.33	19.3	19.3	19.42	18.95	180,208
April 13, 2026	19.48	19.39	19.39	19.48	19.16	196,393
April 10, 2026	19.58	19.53	19.53	19.78	19.25	155,338
April 09, 2026	19.13	19.6	19.6	19.61	18.95	236,965
April 08, 2026	19.7	19.76	19.76	19.97	19.57	278,744
April 07, 2026	19.12	19.2	19.2	19.27	19.03	347,000
April 06, 2026	18.86	19.17	19.17	19.25	18.8	161,747
April 02, 2026	18.5	18.86	18.86	18.91	18.43	485,959
April 01, 2026	18.68	18.79	18.79	19.07	18.68	298,258
March 31, 2026	18.58	18.68	18.68	18.74	18.29	246,771
March 30, 2026	18.3	18.32	18.32	18.37	18.13	237,288
March 27, 2026	18.16	18.1	18.1	18.3	17.98	148,956
March 26, 2026	18.13	18.35	18.35	18.49	18.13	300,769
March 25, 2026	18.44	18.32	18.32	18.57	18.21	180,758
March 24, 2026	17.92	18.29	18.29	18.58	17.8	242,601
March 23, 2026	18.25	18.14	18.14	18.5	18.04	399,285
March 20, 2026	17.89	17.75	17.75	17.98	17.65	477,197
March 19, 2026	17.38	17.89	17.89	18.03	17.37	307,483
March 18, 2026	17.75	17.48	17.48	18.05	17.39	237,407
March 17, 2026	17.95	17.8	17.8	18.18	17.62	186,938
March 16, 2026	17.91	17.8	17.8	18.1	17.75	172,961
March 13, 2026	17.86	17.72	17.72	17.96	17.53	212,368
March 12, 2026	17.35	17.73	17.73	17.77	17.31	225,364
March 11, 2026	17.83	17.72	17.72	18.15	17.59	169,451
March 10, 2026	17.84	17.98	17.98	18.42	17.75	255,012
March 09, 2026	17.71	17.92	17.92	17.99	17.25	281,563