5 DAY PERFORMANCE
-19.93%
1 MONTH PERFORMANCE
-21.51%
3 MONTH PERFORMANCE
-26.47%
6 MONTH PERFORMANCE
-8.48%
YEAR-TO-DATE PERFORMANCE
+1.36%
1 YEAR PERFORMANCE
+10.62%
Shore Bancshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.48 | $22.33 (-4.9%) | $23.73 | $22.27 | 161.01 K | |
| 11/04/2026 | $23.00 | $23.13 (0.57%) | $23.94 | $22.96 | 445.32 K | $772.13 M |
| 11/03/2026 | $23.00 | $22.81 (-0.83%) | $23.12 | $22.70 | 185.93 K | $761.45 M |
| 11/02/2026 | $22.62 | $23.02 (1.77%) | $23.12 | $22.50 | 262.53 K | $768.46 M |
| 10/30/2026 | $22.81 | $22.38 (-1.89%) | $22.81 | $22.28 | 169.40 K | $747.10 M |
| 10/29/2026 | $22.81 | $22.69 (-0.53%) | $22.96 | $22.47 | 274.43 K | $757.44 M |
| 10/28/2026 | $22.79 | $22.55 (-1.05%) | $22.97 | $22.23 | 336.00 K | $752.77 M |
| 10/27/2026 | $22.82 | $22.69 (-0.57%) | $23.24 | $22.36 | 310.20 K | $757.44 M |
| 10/26/2026 | $23.06 | $22.75 (-1.34%) | $23.12 | $22.71 | 358.43 K | $759.45 M |
| 10/23/2026 | $21.61 | $22.94 (6.15%) | $23.14 | $21.61 | 453.71 K | $765.79 M |
| 10/22/2026 | $22.85 | $23.38 (2.32%) | $23.49 | $22.85 | 229.75 K | $780.48 M |
| 10/21/2026 | $22.98 | $22.85 (-0.57%) | $23.03 | $22.67 | 139.82 K | $762.79 M |
| 10/20/2026 | $22.52 | $22.93 (1.82%) | $23.08 | $22.49 | 172.20 K | $765.46 M |
| 10/19/2026 | $22.54 | $22.43 (-0.49%) | $22.62 | $22.36 | 209.80 K | $748.76 M |
| 10/16/2026 | $22.61 | $22.55 (-0.27%) | $23.01 | $22.48 | 289.50 K | $754.07 M |
| 10/15/2026 | $22.47 | $22.54 (0.31%) | $22.74 | $22.33 | 244.74 K | $753.74 M |
| 10/14/2026 | $22.14 | $22.32 (0.81%) | $22.45 | $22.07 | 309.51 K | $746.38 M |
| 10/13/2026 | $22.66 | $22.47 (-0.84%) | $22.68 | $22.33 | 176.60 K | $751.40 M |
| 10/12/2026 | $22.19 | $22.48 (1.31%) | $22.68 | $22.18 | 199.30 K | $751.73 M |
| 10/09/2026 | $22.68 | $22.27 (-1.81%) | $22.70 | $22.24 | 217.10 K | $744.71 M |
| 10/08/2026 | $22.40 | $22.58 (0.8%) | $22.74 | $22.29 | 245.34 K | $755.08 M |
| 10/07/2026 | $22.39 | $22.46 (0.31%) | $22.66 | $22.25 | 264.60 K | $751.06 M |
| 10/06/2026 | $22.93 | $22.65 (-1.22%) | $23.08 | $22.64 | 150.41 K | $757.42 M |
| 10/05/2026 | $23.00 | $22.83 (-0.74%) | $23.00 | $22.75 | 228.00 K | $763.44 M |
| 10/02/2026 | $22.96 | $23.00 (0.17%) | $23.21 | $22.84 | 201.33 K | $769.12 M |
| 10/01/2026 | $22.38 | $22.70 (1.43%) | $22.71 | $21.97 | 270.41 K | $759.09 M |
| 09/30/2026 | $22.56 | $22.39 (-0.75%) | $22.60 | $22.23 | 232.50 K | $748.72 M |
| 09/29/2026 | $22.74 | $22.48 (-1.14%) | $22.84 | $22.22 | 248.80 K | $751.73 M |
| 09/28/2026 | $23.01 | $22.80 (-0.91%) | $23.02 | $22.76 | 199.30 K | $762.43 M |
| 09/25/2026 | $22.96 | $23.01 (0.22%) | $23.19 | $22.93 | 224.90 K | $769.46 M |
| 09/24/2026 | $22.82 | $22.92 (0.44%) | $22.98 | $22.65 | 192.40 K | $766.45 M |
| 09/23/2026 | $22.94 | $22.74 (-0.87%) | $23.05 | $22.73 | 147.15 K | $760.43 M |
| 09/22/2026 | $23.24 | $23.00 (-1.03%) | $23.53 | $22.97 | 208.04 K | $769.12 M |
| 09/21/2026 | $23.15 | $23.19 (0.17%) | $23.38 | $23.14 | 140.60 K | $775.47 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 |
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.
