Shore Bancshares Inc. (SHBI)
NASDAQ: SHBI
· Real-Time Price · USD
16.26
0.05 (0.31%)
At close: Oct 03, 2025, 3:59 PM
16.26
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
SHBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.29 | 16.51 | 16.22 | 16.26 | 16.26 | 0.31% | 230,481 |
| Oct 2, 2025 | 16.39 | 16.61 | 16.16 | 16.21 | 16.21 | -1.16% | 97,741 |
| Oct 1, 2025 | 16.30 | 16.42 | 16.11 | 16.40 | 16.40 | -0.06% | 96,118 |
| Sep 30, 2025 | 16.55 | 16.65 | 16.19 | 16.41 | 16.41 | -0.85% | 102,300 |
| Sep 29, 2025 | 17.03 | 17.03 | 16.49 | 16.55 | 16.55 | -2.30% | 107,423 |
| Sep 26, 2025 | 16.95 | 17.29 | 16.87 | 16.94 | 16.94 | 0.00% | 93,340 |
| Sep 25, 2025 | 16.87 | 16.99 | 16.83 | 16.94 | 16.94 | -0.24% | 93,400 |
| Sep 24, 2025 | 17.12 | 17.22 | 16.89 | 16.98 | 16.98 | -0.35% | 115,040 |
| Sep 23, 2025 | 17.16 | 17.43 | 17.02 | 17.04 | 17.04 | -0.76% | 118,000 |
| Sep 22, 2025 | 17.23 | 17.34 | 17.00 | 17.17 | 17.17 | -0.23% | 181,800 |
| Sep 19, 2025 | 17.47 | 17.67 | 17.14 | 17.21 | 17.21 | -1.38% | 560,612 |
| Sep 18, 2025 | 17.16 | 17.50 | 17.11 | 17.45 | 17.45 | 2.41% | 151,500 |
| Sep 17, 2025 | 16.93 | 17.36 | 16.92 | 17.04 | 17.04 | 1.07% | 160,903 |
| Sep 16, 2025 | 16.96 | 17.06 | 16.77 | 16.86 | 16.86 | -1.06% | 124,236 |
| Sep 15, 2025 | 17.13 | 17.14 | 16.97 | 17.04 | 17.04 | 0.06% | 116,300 |
| Sep 12, 2025 | 17.17 | 17.17 | 16.96 | 17.03 | 17.03 | -0.99% | 74,616 |
| Sep 11, 2025 | 17.01 | 17.22 | 16.87 | 17.20 | 17.20 | 1.42% | 107,400 |
| Sep 10, 2025 | 16.91 | 17.06 | 16.90 | 16.96 | 16.96 | 0.36% | 88,522 |
| Sep 9, 2025 | 16.96 | 17.17 | 16.83 | 16.90 | 16.90 | -0.59% | 92,500 |
| Sep 8, 2025 | 16.98 | 17.20 | 16.72 | 17.00 | 17.00 | 0.29% | 106,629 |
Page 1 of 136