Shore Bancshares, Inc. - Common Stock (SHBI)

Historical Prices For Shore Bancshares, Inc. - Common Stock (SHBI)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	18.87	18.94	18.61	18.62	251,073	18.62
12/12/2025	18.83	18.83	18.50	18.75	234,238	18.75
12/11/2025	18.50	19.22	18.40	18.73	310,179	18.73
12/10/2025	17.88	18.50	17.85	18.50	253,805	18.50
12/09/2025	17.77	18.08	17.77	17.89	131,562	17.89
12/08/2025	17.75	17.96	17.73	17.77	138,390	17.77
12/05/2025	17.66	17.75	17.57	17.66	150,219	17.66
12/04/2025	17.62	17.84	17.62	17.68	133,779	17.68
12/03/2025	17.53	17.78	17.49	17.73	127,435	17.73
12/02/2025	17.75	17.75	17.38	17.44	158,095	17.44
12/01/2025	17.26	17.83	17.26	17.57	153,152	17.57
11/28/2025	17.68	17.69	17.39	17.47	114,209	17.47
11/26/2025	17.39	17.74	17.35	17.68	265,707	17.68
11/25/2025	16.74	17.45	16.74	17.44	245,863	17.44
11/24/2025	16.55	16.78	16.38	16.63	207,322	16.63
11/21/2025	16.12	16.72	16.11	16.58	264,444	16.58
11/20/2025	16.10	16.38	16.03	16.08	270,473	16.08
11/19/2025	15.68	15.95	15.57	15.91	211,965	15.91
11/18/2025	15.53	15.67	15.48	15.55	130,828	15.55
11/17/2025	15.96	16.15	15.51	15.54	565,266	15.54
11/14/2025	16.14	16.16	15.81	16.00	196,340	16.00
11/13/2025	16.17	16.33	16.02	16.13	133,368	16.13
11/12/2025	16.39	16.64	16.33	16.36	98,865	16.24
11/11/2025	16.30	16.42	16.12	16.41	84,326	16.29
11/10/2025	16.16	16.33	15.97	16.22	146,216	16.10
11/07/2025	15.94	16.04	15.79	16.03	98,786	15.91
11/06/2025	16.15	16.32	15.64	15.95	101,687	15.83
11/05/2025	15.80	16.25	15.80	16.20	88,496	16.08
11/04/2025	15.60	15.79	15.51	15.77	139,362	15.65
11/03/2025	15.61	15.74	15.44	15.69	110,875	15.57
10/31/2025	15.55	15.70	15.46	15.61	191,734	15.50
10/30/2025	15.55	15.89	15.45	15.52	150,347	15.41
10/29/2025	15.98	16.10	15.48	15.59	200,279	15.48
10/28/2025	15.71	16.06	15.60	16.05	131,203	15.93
10/27/2025	15.76	15.86	15.60	15.70	125,354	15.58
10/24/2025	15.77	16.35	14.93	15.75	269,341	15.63
10/23/2025	15.97	16.05	15.54	15.77	164,676	15.65
10/22/2025	15.90	16.14	15.83	15.92	155,969	15.80
10/21/2025	15.76	15.96	15.75	15.90	89,415	15.78
10/20/2025	15.54	15.85	15.45	15.85	113,119	15.73
10/17/2025	15.35	15.50	15.22	15.44	148,583	15.33
10/16/2025	16.05	16.11	15.12	15.21	144,836	15.10
10/15/2025	16.56	16.56	16.03	16.14	96,775	16.02
10/14/2025	15.61	16.43	15.61	16.41	155,325	16.29
10/13/2025	15.77	15.85	15.45	15.74	99,276	15.62
10/10/2025	16.03	16.23	15.49	15.49	116,627	15.38
10/09/2025	16.01	16.07	15.84	15.96	82,151	15.84
10/08/2025	16.40	16.40	16.01	16.07	69,051	15.95
10/07/2025	16.45	16.57	16.24	16.27	102,003	16.15
10/06/2025	16.41	16.63	16.25	16.42	141,567	16.30
10/03/2025	16.29	16.52	16.22	16.26	231,851	16.14
10/02/2025	16.39	16.61	16.16	16.21	97,741	16.09
10/01/2025	16.30	16.41	16.11	16.40	96,118	16.28
9/30/2025	16.55	16.65	16.19	16.41	102,290	16.29
9/29/2025	17.03	17.03	16.49	16.55	107,423	16.43
9/26/2025	16.95	17.29	16.87	16.94	99,053	16.82
9/25/2025	16.87	16.99	16.83	16.94	93,384	16.82
9/24/2025	17.12	17.22	16.89	16.98	115,040	16.86
9/23/2025	17.16	17.43	17.02	17.04	117,975	16.91
9/22/2025	17.23	17.34	17.00	17.17	181,761	17.04
9/19/2025	17.47	17.67	17.14	17.21	560,612	17.08
9/18/2025	17.16	17.50	17.11	17.45	151,479	17.32
9/17/2025	16.93	17.36	16.92	17.04	160,903	16.91
9/16/2025	16.96	17.06	16.77	16.86	124,236	16.74