5 DAY PERFORMANCE
-22.86%
1 MONTH PERFORMANCE
-23.22%
3 MONTH PERFORMANCE
-18.40%
6 MONTH PERFORMANCE
+0.96%
YEAR-TO-DATE PERFORMANCE
+1.36%
1 YEAR PERFORMANCE
+4.13%
Shore Bancshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $23.26 | $23.19 (-0.28%) | $23.38 | $23.13 | 68.64 K | $775.31 M |
| 09/18/2026 | $23.01 | $23.23 (0.96%) | $23.28 | $22.76 | 536.44 K | $776.81 M |
| 09/17/2026 | $23.45 | $23.16 (-1.24%) | $23.54 | $23.14 | 155.94 K | $774.47 M |
| 09/16/2026 | $23.53 | $23.23 (-1.27%) | $23.56 | $22.78 | 232.90 K | $776.81 M |
| 09/15/2026 | $23.49 | $23.57 (0.34%) | $23.71 | $23.42 | 183.43 K | $788.18 M |
| 09/14/2026 | $23.27 | $23.52 (1.07%) | $23.68 | $23.26 | 154.31 K | $786.51 M |
| 09/11/2026 | $23.66 | $23.44 (-0.93%) | $23.69 | $23.24 | 138.30 K | $783.83 M |
| 09/10/2026 | $23.00 | $23.40 (1.74%) | $23.41 | $22.91 | 152.90 K | $782.50 M |
| 09/09/2026 | $23.13 | $23.13 (0%) | $23.28 | $22.94 | 147.71 K | $773.47 M |
| 09/08/2026 | $23.53 | $23.19 (-1.44%) | $23.53 | $23.11 | 149.27 K | $775.47 M |
| 09/04/2026 | $23.14 | $23.63 (2.12%) | $23.64 | $23.14 | 185.44 K | $790.19 M |
| 09/03/2026 | $23.25 | $23.30 (0.22%) | $23.46 | $23.25 | 139.42 K | $779.15 M |
| 09/02/2026 | $22.73 | $23.11 (1.67%) | $23.22 | $22.73 | 139.60 K | $772.80 M |
| 09/01/2026 | $22.89 | $22.75 (-0.61%) | $23.36 | $22.56 | 160.76 K | $760.76 M |
| 08/31/2026 | $23.09 | $22.96 (-0.56%) | $23.14 | $22.83 | 181.75 K | $767.78 M |
| 08/28/2026 | $23.08 | $23.14 (0.26%) | $23.25 | $23.07 | 171.00 K | $773.80 M |
| 08/27/2026 | $22.87 | $23.06 (0.83%) | $23.14 | $22.79 | 152.34 K | $771.13 M |
| 08/26/2026 | $23.10 | $23.11 (0.04%) | $23.28 | $22.99 | 124.51 K | $772.80 M |
| 08/25/2026 | $23.47 | $23.10 (-1.58%) | $23.47 | $23.04 | 103.11 K | $772.46 M |
| 08/24/2026 | $23.29 | $23.23 (-0.26%) | $23.63 | $23.21 | 139.03 K | $776.81 M |
| 08/21/2026 | $23.43 | $23.34 (-0.38%) | $23.70 | $21.91 | 238.23 K | $780.49 M |
| 08/20/2026 | $23.00 | $23.14 (0.61%) | $23.14 | $22.75 | 182.85 K | $773.80 M |
| 08/19/2026 | $23.78 | $23.04 (-3.11%) | $23.80 | $23.02 | 217.30 K | $770.46 M |
| 08/18/2026 | $23.73 | $23.66 (-0.29%) | $23.78 | $23.49 | 157.60 K | $791.19 M |
| 08/17/2026 | $23.86 | $23.64 (-0.92%) | $24.01 | $23.60 | 142.23 K | $790.52 M |
| 08/14/2026 | $23.93 | $23.97 (0.17%) | $24.17 | $23.89 | 171.53 K | $801.56 M |
| 08/13/2026 | $24.14 | $23.94 (-0.83%) | $24.26 | $23.90 | 163.10 K | $800.55 M |
| 08/12/2026 | $23.85 | $24.01 (0.67%) | $24.43 | $23.85 | 170.73 K | $802.90 M |
| 08/11/2026 | $23.65 | $23.83 (0.76%) | $23.94 | $23.63 | 188.12 K | $796.88 M |
| 08/10/2026 | $23.66 | $23.60 (-0.25%) | $23.90 | $23.43 | 199.74 K | $789.18 M |
| 08/07/2026 | $24.03 | $23.84 (-0.79%) | $24.07 | $23.77 | 260.54 K | $797.21 M |
| 08/06/2026 | $24.59 | $24.11 (-1.95%) | $24.59 | $24.05 | 347.42 K | $806.24 M |
| 08/05/2026 | $24.75 | $24.37 (-1.54%) | $24.75 | $24.36 | 220.20 K | $814.93 M |
| 08/04/2026 | $24.58 | $24.61 (0.12%) | $24.84 | $24.35 | 192.43 K | $822.96 M |
| 08/03/2026 | $24.75 | $24.55 (-0.81%) | $24.89 | $24.50 | 255.80 K | $820.95 M |
| 07/31/2026 | $24.48 | $24.50 (0.08%) | $24.61 | $24.29 | 211.20 K | $819.28 M |
| 07/30/2026 | $24.60 | $24.45 (-0.61%) | $24.82 | $24.40 | 257.71 K | $817.61 M |
| 07/29/2026 | $24.20 | $24.54 (1.4%) | $24.76 | $24.20 | 355.42 K | $820.62 M |
| 07/28/2026 | $23.87 | $24.44 (2.39%) | $24.55 | $23.87 | 191.95 K | $817.27 M |
| 07/27/2026 | $24.00 | $23.90 (-0.42%) | $24.12 | $23.77 | 301.02 K | $799.22 M |
| 07/24/2026 | $23.07 | $23.61 (2.34%) | $23.92 | $22.50 | 273.84 K | $789.52 M |
| 07/23/2026 | $22.56 | $22.90 (1.51%) | $22.93 | $22.46 | 255.50 K | $765.78 M |
| 07/22/2026 | $23.07 | $22.87 (-0.87%) | $23.24 | $22.38 | 202.70 K | $764.77 M |
| 07/21/2026 | $23.00 | $23.12 (0.52%) | $23.17 | $22.80 | 172.32 K | $773.13 M |
| 07/20/2026 | $23.15 | $23.01 (-0.6%) | $23.42 | $22.91 | 172.81 K | $769.46 M |
| 07/17/2026 | $23.40 | $23.18 (-0.94%) | $23.61 | $22.97 | 196.62 K | $774.87 M |
| 07/16/2026 | $23.01 | $23.62 (2.65%) | $23.68 | $23.01 | 252.92 K | $789.58 M |
| 07/15/2026 | $22.65 | $23.02 (1.63%) | $23.11 | $22.65 | 143.70 K | $769.52 M |
| 07/14/2026 | $22.74 | $22.64 (-0.44%) | $22.87 | $22.47 | 125.90 K | $756.82 M |
| 07/13/2026 | $22.74 | $22.61 (-0.57%) | $22.95 | $22.43 | 178.40 K | $755.82 M |
| 07/10/2026 | $22.38 | $22.64 (1.16%) | $22.78 | $22.25 | 158.05 K | $756.82 M |
| 07/09/2026 | $22.34 | $22.43 (0.4%) | $22.45 | $22.22 | 175.92 K | $749.80 M |
| 07/08/2026 | $22.51 | $22.22 (-1.29%) | $22.62 | $22.06 | 223.52 K | $742.78 M |
| 07/07/2026 | $22.89 | $22.60 (-1.27%) | $23.09 | $22.60 | 166.90 K | $755.48 M |
| 07/06/2026 | $22.90 | $22.88 (-0.09%) | $23.24 | $22.77 | 197.21 K | $764.84 M |
| 07/02/2026 | $23.44 | $23.03 (-1.75%) | $23.58 | $22.95 | 197.70 K | $769.86 M |
| 07/01/2026 | $22.90 | $23.40 (2.18%) | $23.58 | $22.90 | 177.60 K | $782.23 M |
| 06/30/2026 | $23.05 | $22.95 (-0.43%) | $23.07 | $22.38 | 143.80 K | $767.18 M |
| 06/29/2026 | $23.28 | $23.02 (-1.12%) | $23.28 | $22.86 | 247.60 K | $769.52 M |
| 06/26/2026 | $22.94 | $23.29 (1.53%) | $23.45 | $22.85 | 1.06 M | $778.55 M |
| 06/25/2026 | $22.71 | $22.80 (0.4%) | $22.90 | $22.57 | 185.93 K | $762.17 M |
| 06/24/2026 | $22.56 | $22.68 (0.53%) | $22.83 | $22.40 | 220.83 K | $758.16 M |
| 06/23/2026 | $22.13 | $22.48 (1.58%) | $22.53 | $22.00 | 185.70 K | $751.47 M |
| 06/22/2026 | $21.96 | $22.07 (0.5%) | $22.38 | $21.96 | 169.44 K | $737.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
