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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.62	17.68	17.68	17.85	17.62	114,315
December 03, 2025	17.53	17.73	17.73	17.78	17.49	127,435
December 02, 2025	17.75	17.44	17.44	17.75	17.38	158,100
December 01, 2025	17.26	17.57	17.57	17.83	17.26	153,200
November 28, 2025	17.68	17.47	17.47	17.69	17.39	114,209
November 26, 2025	17.39	17.68	17.68	17.74	17.35	265,707
November 25, 2025	16.74	17.44	17.44	17.45	16.74	245,900
November 24, 2025	16.55	16.63	16.63	16.78	16.38	207,322
November 21, 2025	16.12	16.58	16.58	16.72	16.11	264,444
November 20, 2025	16.1	16.08	16.08	16.38	16.03	270,500
November 19, 2025	15.68	15.91	15.91	15.95	15.57	212,000
November 18, 2025	15.53	15.55	15.55	15.67	15.48	130,828
November 17, 2025	15.96	15.54	15.54	16.15	15.51	565,300
November 14, 2025	16.14	16	16	16.16	15.81	196,300
November 13, 2025	16.17	16.13	16.13	16.33	16.02	133,400
November 12, 2025	16.39	16.36	16.24	16.64	16.33	98,900
November 11, 2025	16.3	16.41	16.29	16.42	16.12	84,300
November 10, 2025	16.16	16.22	16.22	16.33	15.97	146,216
November 07, 2025	15.94	16.03	16.03	16.04	15.79	98,800
November 06, 2025	16.15	15.95	15.95	16.32	15.64	101,700
November 05, 2025	15.8	16.2	16.2	16.25	15.8	88,500
November 04, 2025	15.6	15.77	15.77	15.79	15.51	139,400
November 03, 2025	15.61	15.69	15.69	15.75	15.44	110,900
October 31, 2025	15.55	15.61	15.61	15.7	15.46	191,734
October 30, 2025	15.55	15.52	15.52	15.89	15.45	150,347
October 29, 2025	15.98	15.59	15.59	16.1	15.49	200,300
October 28, 2025	15.71	16.05	16.05	16.06	15.6	131,203
October 27, 2025	15.76	15.7	15.7	15.86	15.6	125,400
October 24, 2025	15.77	15.75	15.75	16.35	14.93	269,341
October 23, 2025	15.97	15.77	15.77	15.97	15.53	158,789
October 22, 2025	15.9	15.92	15.92	16.15	15.83	156,000
October 21, 2025	15.76	15.9	15.9	15.96	15.75	89,415
October 20, 2025	15.54	15.85	15.85	15.85	15.45	113,119
October 17, 2025	15.35	15.44	15.44	15.5	15.22	148,600
October 16, 2025	16.05	15.21	15.21	16.11	15.12	144,836
October 15, 2025	16.56	16.14	16.14	16.56	16.03	96,800
October 14, 2025	15.61	16.41	16.41	16.43	15.61	155,325
October 13, 2025	15.77	15.74	15.74	15.85	15.45	99,300
October 10, 2025	16.03	15.49	15.49	16.24	15.49	116,627
October 09, 2025	16.01	15.96	15.96	16.07	15.84	82,200
October 08, 2025	16.4	16.07	16.07	16.4	16.01	69,100
October 07, 2025	16.45	16.27	16.27	16.57	16.24	102,003
October 06, 2025	16.41	16.42	16.42	16.63	16.25	141,600
October 03, 2025	16.29	16.26	16.26	16.52	16.22	231,900
October 02, 2025	16.39	16.21	16.21	16.61	16.16	97,741
October 01, 2025	16.3	16.4	16.4	16.42	16.11	96,118
September 30, 2025	16.55	16.41	16.41	16.65	16.19	99,665
September 29, 2025	17.03	16.55	16.55	17.03	16.49	107,423
September 26, 2025	16.95	16.94	16.94	17.29	16.87	93,340
September 25, 2025	16.87	16.94	16.94	16.99	16.83	93,400
September 24, 2025	17.12	16.98	16.98	17.22	16.89	115,040
September 23, 2025	17.16	17.04	17.04	17.43	17.02	118,000
September 22, 2025	17.23	17.17	17.17	17.34	17	181,800
September 19, 2025	17.47	17.21	17.21	17.67	17.14	560,612
September 18, 2025	17.16	17.45	17.45	17.5	17.11	151,500
September 17, 2025	16.93	17.04	17.04	17.36	16.92	160,900
September 16, 2025	16.96	16.86	16.86	17.06	16.77	124,236
September 15, 2025	17.13	17.04	17.04	17.14	16.97	116,300
September 12, 2025	17.17	17.03	17.03	17.17	16.96	74,616
September 11, 2025	17.01	17.2	17.2	17.22	16.87	107,400

Shore Bancshares, Inc. (SHBI) NASDAQ