Shore Bancshares, Inc.SHBINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $18.44 | $18.61 | $18.23 | $18.26 | 164,001 |
| 1/15/2026 | $18.06 | $18.92 | $18.02 | $18.44 | 140,225 |
| 1/14/2026 | $17.78 | $18.14 | $17.70 | $18.07 | 145,600 |
| 1/13/2026 | $17.86 | $17.93 | $17.70 | $17.78 | 119,513 |
| 1/12/2026 | $17.73 | $17.92 | $17.65 | $17.85 | 112,447 |
| 1/9/2026 | $18.13 | $18.24 | $17.80 | $17.86 | 142,000 |
| 1/8/2026 | $17.50 | $18.27 | $17.33 | $18.11 | 183,414 |
| 1/7/2026 | $17.78 | $17.78 | $17.42 | $17.59 | 110,448 |
| 1/6/2026 | $17.60 | $17.76 | $17.53 | $17.72 | 119,622 |
| 1/5/2026 | $17.39 | $18.00 | $17.39 | $17.71 | 127,249 |
| 1/2/2026 | $17.71 | $17.71 | $17.36 | $17.41 | 167,500 |
| 12/31/2025 | $17.73 | $17.77 | $17.56 | $17.68 | 148,900 |
| 12/30/2025 | $17.83 | $18.10 | $17.64 | $17.67 | 123,600 |
| 12/29/2025 | $17.94 | $18.00 | $17.75 | $17.82 | 199,000 |
| 12/26/2025 | $18.02 | $18.10 | $17.92 | $17.94 | 119,428 |
| 12/24/2025 | $18.03 | $18.36 | $17.31 | $18.05 | 173,940 |
| 12/23/2025 | $18.15 | $18.40 | $17.99 | $18.03 | 234,916 |
| 12/22/2025 | $18.53 | $18.69 | $18.19 | $18.22 | 203,701 |
| 12/19/2025 | $18.76 | $18.86 | $18.36 | $18.53 | 310,100 |
| 12/18/2025 | $18.84 | $18.99 | $18.66 | $18.83 | 238,900 |
| 12/17/2025 | $18.63 | $18.95 | $18.61 | $18.65 | 156,200 |
| 12/16/2025 | $18.69 | $18.82 | $18.51 | $18.60 | 216,042 |
| 12/15/2025 | $18.87 | $18.94 | $18.61 | $18.62 | 251,100 |
| 12/12/2025 | $18.83 | $18.83 | $18.50 | $18.75 | 234,238 |
| 12/11/2025 | $18.50 | $19.22 | $18.40 | $18.73 | 310,200 |
| 12/10/2025 | $17.88 | $18.50 | $17.85 | $18.50 | 253,805 |
| 12/9/2025 | $17.77 | $18.08 | $17.77 | $17.89 | 131,600 |
| 12/8/2025 | $17.75 | $17.96 | $17.73 | $17.77 | 138,400 |
| 12/5/2025 | $17.66 | $17.75 | $17.57 | $17.66 | 150,219 |
| 12/4/2025 | $17.62 | $17.84 | $17.62 | $17.68 | 133,800 |
| 12/3/2025 | $17.53 | $17.78 | $17.49 | $17.73 | 127,435 |
| 12/2/2025 | $17.75 | $17.75 | $17.38 | $17.44 | 158,100 |
| 12/1/2025 | $17.26 | $17.83 | $17.26 | $17.57 | 153,200 |
| 11/28/2025 | $17.68 | $17.69 | $17.39 | $17.47 | 114,209 |
| 11/26/2025 | $17.39 | $17.74 | $17.35 | $17.68 | 265,707 |
| 11/25/2025 | $16.74 | $17.45 | $16.74 | $17.44 | 245,900 |
| 11/24/2025 | $16.55 | $16.78 | $16.38 | $16.63 | 207,322 |
| 11/21/2025 | $16.12 | $16.72 | $16.11 | $16.58 | 264,444 |
| 11/20/2025 | $16.10 | $16.38 | $16.03 | $16.08 | 270,500 |
| 11/19/2025 | $15.68 | $15.95 | $15.57 | $15.91 | 212,000 |
| 11/18/2025 | $15.53 | $15.67 | $15.48 | $15.55 | 130,828 |
| 11/17/2025 | $15.96 | $16.15 | $15.51 | $15.54 | 565,300 |
| 11/14/2025 | $16.14 | $16.16 | $15.81 | $16.00 | 196,340 |
| 11/13/2025 | $16.17 | $16.33 | $16.02 | $16.13 | 133,400 |
| 11/12/2025 | $16.39 | $16.64 | $16.33 | $16.36 | 98,900 |
| 11/11/2025 | $16.30 | $16.42 | $16.12 | $16.41 | 84,326 |
| 11/10/2025 | $16.16 | $16.33 | $15.97 | $16.22 | 146,216 |
| 11/7/2025 | $15.94 | $16.04 | $15.79 | $16.03 | 98,800 |
| 11/6/2025 | $16.15 | $16.32 | $15.64 | $15.95 | 101,700 |
| 11/5/2025 | $15.80 | $16.25 | $15.80 | $16.20 | 88,500 |
| 11/4/2025 | $15.60 | $15.79 | $15.51 | $15.77 | 139,400 |
| 11/3/2025 | $15.61 | $15.75 | $15.44 | $15.69 | 110,900 |
| 10/31/2025 | $15.55 | $15.70 | $15.46 | $15.61 | 191,734 |
| 10/30/2025 | $15.55 | $15.89 | $15.45 | $15.52 | 150,347 |
| 10/29/2025 | $15.98 | $16.10 | $15.49 | $15.59 | 200,300 |
| 10/28/2025 | $15.71 | $16.06 | $15.60 | $16.05 | 131,203 |
| 10/27/2025 | $15.76 | $15.86 | $15.60 | $15.70 | 125,400 |
| 10/24/2025 | $15.77 | $16.35 | $14.93 | $15.75 | 269,341 |
| 10/23/2025 | $15.97 | $16.05 | $15.54 | $15.77 | 164,700 |
| 10/22/2025 | $15.90 | $16.15 | $15.83 | $15.92 | 156,000 |
| 10/21/2025 | $15.76 | $15.96 | $15.75 | $15.90 | 89,415 |
| 10/20/2025 | $15.54 | $15.85 | $15.45 | $15.85 | 113,119 |