Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SHBI Historical Prices

Shore Bancshares Inc · daily open, high, low, close & volume

Trading days
249
Period high
24.89
Period low
15.48
Period change
+38.41%
DateOpenHighLowCloseChangeVolume
Nov 6, 202622.2422.5822.1422.45+0.22%155,475
Nov 5, 202623.4823.7322.2722.40-3.16%244,305
Nov 4, 202623.0023.9422.9623.13+1.40%445,577
Nov 3, 202623.0023.1222.7022.81-0.91%186,264
Nov 2, 202622.6223.1222.5023.02+2.86%263,176
Oct 30, 202622.8122.8122.2822.38-1.37%169,404
Oct 29, 202622.8122.9622.4722.69+0.62%274,431
Oct 28, 202622.7922.9722.2322.55-0.62%335,967
Oct 27, 202622.8223.2422.3622.69-0.26%310,164
Oct 26, 202623.0623.1122.7022.75-0.83%358,425
Oct 23, 202621.6123.1421.6122.94-1.88%453,710
Oct 22, 202622.8523.4822.8523.38+2.32%229,749
Oct 21, 202622.9823.0222.6722.85-0.35%139,819
Oct 20, 202622.5223.0822.4922.93+2.23%171,921
Oct 19, 202622.5422.6222.3622.43-0.53%209,771
Oct 16, 202622.6123.0122.4822.55+0.04%289,494
Oct 15, 202622.4722.7422.3322.54+0.99%244,741
Oct 14, 202622.1422.4522.0722.32-0.67%309,514
Oct 13, 202622.6622.6822.3322.47-0.04%176,561
Oct 12, 202622.1922.6822.1822.48+0.94%199,258
Oct 9, 202622.6822.7022.2422.27-1.37%217,056
Oct 8, 202622.4022.7322.2922.58+0.53%245,337
Oct 7, 202622.3922.6622.2522.46-0.84%264,596
Oct 6, 202622.9323.0822.6422.65-0.79%150,408
Oct 5, 202623.0023.0022.7522.83-0.74%228,001
Oct 2, 202622.9623.2122.8423.00+1.32%201,334
Oct 1, 202622.3822.7121.9722.70+1.38%270,411
Sep 30, 202622.5622.6022.2322.39-0.40%232,503
Sep 29, 202622.7422.8422.2222.48-1.40%248,780
Sep 28, 202623.0123.0222.7622.80-0.91%199,265
Sep 25, 202622.9623.1922.9323.01+0.39%224,884
Sep 24, 202622.8222.9822.6522.92+0.79%192,370
Sep 23, 202622.9423.0522.7322.74-1.13%147,148
Sep 22, 202623.2423.5322.9723.00-0.82%208,037
Sep 21, 202623.1523.3823.1423.19-0.17%140,595
Sep 18, 202623.0123.2822.7623.23+0.30%535,804
Sep 17, 202623.4523.5423.1423.16-0.30%155,936
Sep 16, 202623.5323.5622.7823.23-1.44%232,882
Sep 15, 202623.4923.7023.4223.57+0.21%183,430
Sep 14, 202623.2723.6823.2623.52+0.34%154,306
Sep 11, 202623.6623.6923.2423.44+0.17%138,285
Sep 10, 202623.0023.4122.9123.40+1.17%152,879
Sep 9, 202623.1323.2822.9423.13-0.26%147,713
Sep 8, 202623.5323.5323.1123.19-1.86%149,268
Sep 4, 202623.1423.6423.1423.63+1.42%189,543
Sep 3, 202623.2523.4623.2523.30+0.82%139,419
Sep 2, 202622.7323.2222.7323.11+0.65%139,557
Aug 31, 202623.0923.1422.8322.96-0.78%180,730
Aug 28, 202623.0823.2523.0723.14+0.35%170,962
Aug 27, 202622.8723.1422.7923.06-0.22%152,339
Aug 26, 202623.1023.2722.9923.11+0.04%124,512
Aug 25, 202623.4723.4723.0423.10-0.56%103,111
Aug 24, 202623.2923.6323.2123.23-0.47%139,032
Aug 21, 202623.4323.7021.9123.34+0.86%238,230
Aug 20, 202623.0023.1422.7523.14+0.43%182,849
Aug 19, 202623.7823.8023.0223.04-2.62%215,884
Aug 18, 202623.7323.7823.4823.66+0.08%157,584
Aug 17, 202623.8624.0123.6023.64-1.38%142,233
Aug 14, 202623.9324.1723.8923.97+0.13%171,532
Aug 13, 202624.1424.2623.9023.94-0.29%163,100
Aug 12, 202623.8524.4323.8524.01+0.76%206,273
Aug 11, 202623.6523.9423.6323.83+0.97%188,119
Aug 10, 202623.6623.9023.4323.60-1.01%199,744
Aug 7, 202624.0324.0723.7723.84-1.12%260,544
Aug 6, 202624.5924.5924.0524.11-1.07%347,422
Aug 5, 202624.7524.7524.3624.37-0.98%220,179
Aug 4, 202624.5824.8424.3524.61+0.24%193,434
Aug 3, 202624.7524.8924.5024.55+0.20%255,755
Jul 31, 202624.4824.6124.2924.50+0.20%211,191
Jul 30, 202624.6024.8224.4024.45-0.37%257,713
Jul 29, 202624.2024.7624.2024.54+0.41%340,228
Jul 28, 202623.8724.5523.8724.44+2.26%191,950
Jul 27, 202624.0024.1223.7723.90+1.23%301,016
Jul 24, 202623.0723.9122.5023.61+3.10%273,843
Jul 23, 202622.5622.9322.4622.90+0.13%255,486
Jul 22, 202623.0723.2422.3822.87-1.08%202,673
Jul 21, 202623.0023.1622.8023.12+0.48%172,324
Jul 20, 202623.1523.4222.9123.01-0.73%172,814
Jul 17, 202623.4023.6122.9723.18-1.86%196,618
Jul 16, 202623.0123.6823.0123.62+2.61%252,919
Jul 15, 202622.6523.1122.6523.02+1.68%143,379
Jul 14, 202622.7422.8622.4722.64+0.13%123,920
Jul 13, 202622.7422.9522.4322.61-0.13%178,375
Jul 10, 202622.3822.7822.2522.64+0.94%158,046
Jul 9, 202622.3422.4522.2222.43+0.95%175,917
Jul 8, 202622.5122.6222.0622.22-1.68%223,521
Jul 7, 202622.8923.0922.6022.60-1.22%166,890
Jul 6, 202622.9023.2422.7722.88-0.65%197,209
Jul 2, 202623.4423.5822.9523.03-1.58%197,693
Jul 1, 202622.9023.5822.9023.40+1.96%177,551
Jun 30, 202623.0523.0722.3822.95-0.30%143,788
Jun 29, 202623.2823.2822.8623.02-1.16%247,575
Jun 26, 202622.9423.4522.8523.29+2.15%1,061,678
Jun 25, 202622.7122.9022.5722.80+0.53%185,929
Jun 24, 202622.5622.8322.3922.68+0.89%220,399
Jun 23, 202622.1322.5322.0022.48+1.86%185,697
Jun 22, 202621.9622.3821.9622.07+0.50%169,442
Jun 18, 202622.0222.2421.7521.96+1.01%289,180
Jun 17, 202622.1722.4521.5521.74-1.94%224,454
Jun 16, 202622.4522.6921.9322.17-0.67%330,351
Jun 15, 202623.1223.1222.2322.32-2.15%239,296
Jun 12, 202622.4122.8622.4122.81+2.38%233,828
Jun 11, 202622.2022.4721.9522.28+0.68%238,626
Jun 10, 202621.8922.2321.8022.13+2.12%255,037
Jun 9, 202621.4521.9921.3021.67+1.36%212,453
Jun 8, 202621.0821.5221.0621.38+1.86%199,463
Jun 5, 202620.7721.1720.7720.99+1.06%226,223
Jun 4, 202620.2620.8520.2020.77+3.90%220,729
Jun 3, 202620.6320.7219.9819.99-4.12%178,541
Jun 2, 202620.2020.9020.2020.85+2.26%224,851
Jun 1, 202620.4420.6620.1220.39-1.31%213,027
May 29, 202620.5420.7820.3920.66+0.10%183,539
May 28, 202620.3020.6620.0020.64+1.18%148,402
May 27, 202620.5020.6920.2920.40-0.34%126,577
May 26, 202620.3120.6420.1920.47+1.24%170,167
May 22, 202620.0020.6919.9920.22+1.35%253,955
May 21, 202619.5119.9619.0619.95+1.27%227,192
May 20, 202619.1519.7319.1519.70+2.87%172,969
May 19, 202619.1919.3918.9919.15-0.88%106,685
May 18, 202619.1119.4917.9119.32+1.42%114,856
May 15, 202619.3519.6718.9819.05-2.06%265,344
May 14, 202619.3319.6819.3319.45+1.20%129,412
May 13, 202619.3019.5019.1819.22-1.23%209,058
May 12, 202619.3219.4818.9819.46+0.26%182,707
May 11, 202619.9119.9219.2919.41-1.57%181,234
May 8, 202619.7620.0019.5719.72-0.20%125,660
May 7, 202619.7819.9119.6719.76+0.05%126,334
May 6, 202619.7219.8419.5819.75+0.87%136,150
May 5, 202619.3519.7019.1319.58+1.56%120,709
May 4, 202619.3919.7319.2319.28-1.13%168,160
May 1, 202619.2919.6019.0419.50+1.04%193,502
Apr 30, 202619.1519.4619.1219.30+0.94%197,117
Apr 29, 202619.5519.8819.0719.12-2.30%255,702
Apr 28, 202619.3419.5919.3019.57+1.98%253,432
Apr 27, 202619.0819.4319.0519.19+0.47%307,073
Apr 24, 202619.0719.4218.8819.10-0.78%353,766
Apr 23, 202619.2019.3819.0319.25+0.36%228,881
Apr 22, 202619.0519.3018.8819.18+0.84%237,793
Apr 21, 202619.5719.6818.9819.02-3.11%255,733
Apr 20, 202619.8820.0519.5719.63-1.75%287,324
Apr 17, 202619.6020.2819.4919.98+3.10%260,351
Apr 16, 202619.3819.5219.2019.38-0.26%308,933
Apr 15, 202619.2919.5019.0719.43+0.67%177,665
Apr 14, 202619.3319.4118.9519.30-0.46%180,210
Apr 13, 202619.4819.4819.1619.39-0.72%197,482
Apr 10, 202619.5819.7819.2519.53-0.36%190,563
Apr 9, 202619.1319.6118.9519.60-0.81%236,966
Apr 8, 202619.7019.9719.5719.76+2.92%280,877
Apr 7, 202619.1219.2719.0319.20+0.16%347,000
Apr 6, 202618.8619.2518.8019.17+1.64%161,748
Apr 2, 202618.5018.9118.4318.86+0.37%485,959
Apr 1, 202618.6819.0718.6818.79+0.59%300,509
Mar 31, 202618.5818.7418.2918.68+1.97%246,771
Mar 30, 202618.3018.3718.1318.32+1.22%253,373
Mar 27, 202618.1618.3017.9818.10-1.36%160,373
Mar 26, 202618.1318.4918.1318.35+0.16%313,690
Mar 25, 202618.4418.5718.2118.32+0.16%194,849
Mar 24, 202617.9218.5817.8018.29+0.83%254,153
Mar 23, 202618.2518.5018.0418.14+2.20%406,033
Mar 20, 202617.8917.9917.6417.75-0.78%498,854
Mar 19, 202617.3818.0317.3717.89+2.35%309,198
Mar 18, 202617.7318.0517.3917.48-1.80%281,082
Mar 17, 202617.9518.1817.6217.80+0.00%196,333
Mar 16, 202617.9118.1017.7517.80+0.45%176,248
Mar 13, 202617.8617.9617.5317.72-0.06%212,368
Mar 12, 202617.3517.7717.3117.73+0.06%230,071
Mar 11, 202617.8318.1517.5917.72-1.45%169,452
Mar 10, 202617.8418.4217.7517.98+0.33%255,068
Mar 9, 202617.7117.9917.2517.92-0.39%284,632
Mar 6, 202617.5418.0117.3517.99-0.44%276,265
Mar 5, 202618.2318.4317.8418.07-2.22%255,631
Mar 4, 202618.6018.6918.4618.48-0.70%177,531
Mar 3, 202618.3818.6618.1418.61-0.96%237,043
Mar 2, 202618.3118.9318.2818.79+1.13%166,749
Feb 27, 202619.1219.1218.5118.58-4.33%261,304
Feb 26, 202619.5519.7919.0519.42+0.05%188,565
Feb 25, 202618.9219.4618.9119.41+3.24%176,445
Feb 24, 202618.8318.9518.6118.80-0.16%155,235
Feb 23, 202619.7119.8018.6118.83-4.46%232,600
Feb 20, 202619.5619.7119.3819.71+0.87%193,665
Feb 19, 202619.5019.6619.3119.54-0.56%215,439
Feb 18, 202620.0320.4319.5519.65-2.19%213,046
Feb 17, 202619.8220.1819.7220.09+1.52%201,739
Feb 13, 202619.6619.9119.4219.79+0.56%197,097
Feb 12, 202619.9520.0919.3119.68-0.35%227,335
Feb 11, 202620.2720.4819.6919.75-2.18%177,045
Feb 10, 202620.4020.4819.9320.19-0.93%228,876
Feb 9, 202620.4120.6820.2520.38+0.25%429,466
Feb 6, 202620.2120.5020.1120.33+1.50%486,802
Feb 5, 202619.9120.2519.8820.03+0.05%301,919
Feb 4, 202619.9320.4019.9320.02+1.37%432,856
Feb 3, 202619.4219.9419.4119.75+1.70%635,296
Feb 2, 202619.1719.6419.0519.42+2.37%301,165
Jan 30, 202618.5319.0518.3018.97+2.82%248,550
Jan 29, 202618.4818.6018.3018.45+0.44%575,085
Jan 28, 202618.5718.6218.2918.37-0.92%144,039
Jan 27, 202618.4118.6118.3318.54+0.60%126,130
Jan 26, 202618.2818.5618.1218.43+0.55%151,174
Jan 23, 202618.9519.1518.2418.33-3.53%242,587
Jan 22, 202618.9219.3918.9019.00+0.53%204,859
Jan 21, 202618.1719.0718.1718.90+5.12%260,054
Jan 20, 202618.0318.2017.9517.98-1.53%134,487
Jan 16, 202618.4418.6118.2318.26-0.98%164,001
Jan 15, 202618.0618.9118.0218.44+2.05%140,225
Jan 14, 202617.7818.1417.7018.07+1.63%145,553
Jan 13, 202617.8617.9317.7017.78-0.39%119,513
Jan 12, 202617.7317.9217.6517.85-0.06%112,447
Jan 9, 202618.1318.2317.8017.86-1.38%141,991
Jan 8, 202617.5018.2717.3318.11+2.96%183,414
Jan 7, 202617.7817.7817.4117.59-0.73%110,448
Jan 6, 202617.6017.7617.5317.72+0.06%119,622
Jan 5, 202617.3918.0017.3917.71+1.72%127,249
Jan 2, 202617.7117.7117.3617.41-1.53%167,478
Dec 31, 202517.7317.7717.5617.68+0.06%148,898
Dec 30, 202517.8318.1017.6417.67-0.84%123,588
Dec 29, 202517.9418.0017.7517.82-0.67%198,961
Dec 26, 202518.0218.1017.9217.94-0.61%119,428
Dec 24, 202518.0318.3617.3118.05+0.11%173,940
Dec 23, 202518.1518.4017.9918.03-1.04%233,216
Dec 22, 202518.5318.6918.1918.22-1.67%203,176
Dec 19, 202518.7618.8618.3618.53-1.59%310,086
Dec 18, 202518.8418.9918.6618.83+0.97%236,814
Dec 17, 202518.6318.9518.6118.65+0.27%155,868
Dec 16, 202518.6918.8218.5118.60-0.11%216,042
Dec 15, 202518.8718.9418.6118.62-0.69%251,073
Dec 12, 202518.8318.8318.5018.75+0.11%234,238
Dec 11, 202518.5019.2218.4018.73+1.24%310,181
Dec 10, 202517.8818.5017.8518.50+3.41%253,805
Dec 9, 202517.7718.0817.7717.89+0.68%131,378
Dec 8, 202517.7517.9617.7317.77+0.62%137,965
Dec 5, 202517.6617.7517.5717.66-0.11%149,983
Dec 4, 202517.6217.8417.6217.68-0.28%132,991
Dec 3, 202517.5317.7817.4917.73+1.66%127,267
Dec 2, 202517.7517.7517.3817.44-0.74%157,997
Dec 1, 202517.2617.8317.2617.57+0.57%153,152
Nov 28, 202517.6817.6917.3917.47-1.19%114,008
Nov 26, 202517.3917.7417.3517.68+1.38%265,349
Nov 25, 202516.7417.4516.7417.44+4.87%245,863
Nov 24, 202516.5516.7816.3816.63+0.30%206,910
Nov 21, 202516.1216.7216.1116.58+3.11%263,909
Nov 20, 202516.1016.3816.0316.08+1.07%269,375
Nov 19, 202515.6815.9515.5715.91+2.32%211,585
Nov 18, 202515.5315.6715.4815.55+0.06%130,427
Nov 17, 202515.9616.1515.5115.54-2.88%564,059
Nov 14, 202516.1416.1615.8116.00-0.81%195,951
Nov 13, 202516.1716.3316.0216.13-1.41%133,268
Nov 12, 202516.3916.6416.3316.36-0.30%97,991
Nov 11, 202516.3016.4216.1216.41+1.17%84,236
Nov 10, 202516.1616.3315.9716.22+1.19%146,098

Daily open, high, low, close and volume for Shore Bancshares Inc (SHBI). Showing 249 trading days. Unadjusted prices.