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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.56	19.71	19.71	19.71	19.38	193,700
February 19, 2026	19.5	19.54	19.54	19.66	19.31	215,439
February 18, 2026	20.11	19.65	19.65	20.33	19.54	209,445
February 17, 2026	19.82	20.09	20.09	20.18	19.72	201,739
February 13, 2026	19.66	19.79	19.79	19.91	19.42	197,100
February 12, 2026	19.95	19.68	19.68	20.09	19.31	227,335
February 11, 2026	20.27	19.75	19.75	20.48	19.69	177,045
February 10, 2026	20.4	20.19	20.19	20.48	19.93	228,900
February 09, 2026	20.41	20.38	20.38	20.68	20.25	429,500
February 06, 2026	20.21	20.33	20.33	20.5	20.11	486,802
February 05, 2026	19.91	20.03	20.03	20.25	19.88	301,919
February 04, 2026	19.93	20.02	20.02	20.4	19.93	432,900
February 03, 2026	19.42	19.75	19.75	19.94	19.42	543,261
February 02, 2026	19.17	19.42	19.42	19.64	19.06	301,200
January 30, 2026	18.53	18.97	18.97	19.05	18.3	248,600
January 29, 2026	18.48	18.45	18.45	18.6	18.3	575,100
January 28, 2026	18.57	18.37	18.37	18.62	18.29	144,039
January 27, 2026	18.41	18.54	18.54	18.61	18.33	126,130
January 26, 2026	18.28	18.43	18.43	18.56	18.12	151,200
January 23, 2026	18.95	18.33	18.33	19.15	18.24	242,600
January 22, 2026	18.92	19	19	19.39	18.9	204,900
January 21, 2026	18.17	18.9	18.9	19.07	18.17	260,100
January 20, 2026	18.03	17.98	17.98	18.2	17.95	134,487
January 16, 2026	18.44	18.26	18.26	18.61	18.23	164,001
January 15, 2026	18.06	18.44	18.44	18.92	18.02	140,225
January 14, 2026	17.78	18.07	18.07	18.14	17.7	145,600
January 13, 2026	17.86	17.78	17.78	17.93	17.7	119,513
January 12, 2026	17.73	17.85	17.85	17.92	17.65	101,299
January 09, 2026	18.13	17.86	17.86	18.24	17.8	142,000
January 08, 2026	17.5	18.11	18.11	18.27	17.33	183,414
January 07, 2026	17.78	17.59	17.59	17.78	17.42	110,448
January 06, 2026	17.6	17.72	17.72	17.76	17.53	119,622
January 05, 2026	17.39	17.71	17.71	18	17.39	127,249
January 02, 2026	17.71	17.41	17.41	17.71	17.36	167,500
December 31, 2025	17.73	17.68	17.68	17.77	17.56	148,900
December 30, 2025	17.83	17.67	17.67	18.1	17.64	108,513
December 29, 2025	17.94	17.82	17.82	18	17.75	199,000
December 26, 2025	18.02	17.94	17.94	18.1	17.92	119,428
December 24, 2025	18.03	18.05	18.05	18.36	17.31	173,940
December 23, 2025	18.15	18.03	18.03	18.4	17.99	234,916
December 22, 2025	18.53	18.22	18.22	18.69	18.19	203,701
December 19, 2025	18.76	18.53	18.53	18.86	18.36	310,100
December 18, 2025	18.84	18.83	18.83	18.99	18.66	238,900
December 17, 2025	18.63	18.65	18.65	18.95	18.61	156,200
December 16, 2025	18.69	18.6	18.6	18.82	18.51	216,042
December 15, 2025	18.87	18.63	18.63	18.9	18.61	184,902
December 12, 2025	18.83	18.75	18.75	18.83	18.5	234,238
December 11, 2025	18.5	18.73	18.73	19.22	18.4	310,200
December 10, 2025	17.88	18.5	18.5	18.5	17.85	253,805
December 09, 2025	17.77	17.89	17.89	18.08	17.77	131,600
December 08, 2025	17.75	17.77	17.77	17.96	17.73	138,400
December 05, 2025	17.65	17.66	17.66	17.75	17.57	116,827
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

Shore Bancshares, Inc. (SHBI) NASDAQ