5 DAY PERFORMANCE
-18.40%
1 MONTH PERFORMANCE
-11.37%
3 MONTH PERFORMANCE
-1.21%
6 MONTH PERFORMANCE
-0.61%
YEAR-TO-DATE PERFORMANCE
+1.36%
1 YEAR PERFORMANCE
+19.31%
Shore Bancshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $21.96 | $22.07 (0.5%) | $22.38 | $21.96 | 169.44 K | $737.77 M |
| 06/18/2026 | $22.02 | $21.96 (-0.27%) | $22.24 | $21.75 | 289.20 K | $734.09 M |
| 06/17/2026 | $22.17 | $21.74 (-1.94%) | $22.45 | $21.55 | 224.50 K | $726.73 M |
| 06/16/2026 | $22.45 | $22.17 (-1.25%) | $22.69 | $21.93 | 330.40 K | $741.11 M |
| 06/15/2026 | $23.12 | $22.32 (-3.46%) | $23.12 | $22.24 | 239.30 K | $746.12 M |
| 06/12/2026 | $22.41 | $22.81 (1.78%) | $22.86 | $22.41 | 233.83 K | $762.50 M |
| 06/11/2026 | $22.20 | $22.28 (0.36%) | $22.47 | $21.95 | 238.63 K | $744.79 M |
| 06/10/2026 | $21.89 | $22.13 (1.1%) | $22.23 | $21.80 | 255.04 K | $739.77 M |
| 06/09/2026 | $21.45 | $21.67 (1.03%) | $21.99 | $21.30 | 212.50 K | $724.39 M |
| 06/08/2026 | $21.08 | $21.38 (1.42%) | $21.53 | $21.06 | 199.50 K | $714.70 M |
| 06/05/2026 | $20.77 | $20.99 (1.06%) | $21.17 | $20.77 | 226.22 K | $701.66 M |
| 06/04/2026 | $20.26 | $20.77 (2.52%) | $20.85 | $20.20 | 220.73 K | $694.31 M |
| 06/03/2026 | $20.63 | $19.99 (-3.1%) | $20.72 | $19.98 | 178.54 K | $668.23 M |
| 06/02/2026 | $20.20 | $20.85 (3.22%) | $20.90 | $20.20 | 224.90 K | $696.98 M |
| 06/01/2026 | $20.44 | $20.39 (-0.24%) | $20.66 | $20.12 | 213.03 K | $681.61 M |
| 05/29/2026 | $20.54 | $20.66 (0.58%) | $20.78 | $20.39 | 183.54 K | $690.63 M |
| 05/28/2026 | $20.30 | $20.64 (1.67%) | $20.66 | $20.01 | 148.40 K | $689.96 M |
| 05/27/2026 | $20.50 | $20.40 (-0.49%) | $20.69 | $20.29 | 126.60 K | $681.94 M |
| 05/26/2026 | $20.31 | $20.47 (0.79%) | $20.64 | $20.19 | 170.20 K | $684.28 M |
| 05/22/2026 | $20.00 | $20.22 (1.1%) | $20.69 | $19.99 | 254.00 K | $675.92 M |
| 05/21/2026 | $19.51 | $19.95 (2.26%) | $19.97 | $19.06 | 227.20 K | $666.90 M |
| 05/20/2026 | $19.15 | $19.70 (2.87%) | $19.73 | $19.15 | 173.00 K | $658.54 M |
| 05/19/2026 | $19.19 | $19.15 (-0.21%) | $19.39 | $18.99 | 106.70 K | $640.15 M |
| 05/18/2026 | $19.11 | $19.32 (1.1%) | $19.49 | $17.91 | 114.90 K | $645.84 M |
| 05/15/2026 | $19.35 | $19.05 (-1.55%) | $19.67 | $18.99 | 265.34 K | $636.81 M |
| 05/14/2026 | $19.33 | $19.45 (0.62%) | $19.68 | $19.33 | 129.41 K | $650.18 M |
| 05/13/2026 | $19.30 | $19.22 (-0.41%) | $19.51 | $19.18 | 209.10 K | $642.49 M |
| 05/12/2026 | $19.32 | $19.46 (0.72%) | $19.48 | $18.98 | 182.71 K | $650.52 M |
| 05/11/2026 | $19.91 | $19.41 (-2.51%) | $19.92 | $19.29 | 181.23 K | $648.85 M |
| 05/08/2026 | $19.76 | $19.72 (-0.2%) | $20.00 | $19.57 | 125.70 K | $659.21 M |
| 05/07/2026 | $19.78 | $19.76 (-0.1%) | $19.91 | $19.67 | 126.33 K | $660.55 M |
| 05/06/2026 | $19.72 | $19.75 (0.15%) | $19.85 | $19.58 | 136.20 K | $660.21 M |
| 05/05/2026 | $19.35 | $19.58 (1.19%) | $19.70 | $19.13 | 120.71 K | $654.53 M |
| 05/04/2026 | $19.39 | $19.28 (-0.57%) | $19.73 | $19.23 | 168.20 K | $644.50 M |
| 05/01/2026 | $19.29 | $19.50 (1.09%) | $19.60 | $19.04 | 193.50 K | $651.85 M |
| 04/30/2026 | $19.15 | $19.30 (0.78%) | $19.46 | $19.12 | 197.12 K | $645.17 M |
| 04/29/2026 | $19.55 | $19.12 (-2.2%) | $19.88 | $19.07 | 255.70 K | $639.15 M |
| 04/28/2026 | $19.34 | $19.57 (1.19%) | $19.59 | $19.30 | 253.43 K | $654.19 M |
| 04/27/2026 | $19.08 | $19.19 (0.58%) | $19.43 | $19.05 | 307.43 K | $641.49 M |
| 04/24/2026 | $19.07 | $19.10 (0.16%) | $19.42 | $18.88 | 353.80 K | $638.48 M |
| 04/23/2026 | $19.20 | $19.25 (0.26%) | $19.38 | $19.03 | 228.88 K | $643.50 M |
| 04/22/2026 | $19.05 | $19.18 (0.68%) | $19.31 | $18.88 | 237.80 K | $641.16 M |
| 04/21/2026 | $19.57 | $19.02 (-2.81%) | $19.68 | $18.98 | 255.80 K | $635.81 M |
| 04/20/2026 | $19.88 | $19.63 (-1.26%) | $20.05 | $19.57 | 287.32 K | $656.20 M |
| 04/17/2026 | $19.60 | $19.98 (1.94%) | $20.28 | $19.49 | 260.40 K | $667.90 M |
| 04/16/2026 | $19.38 | $19.38 (0%) | $19.52 | $19.20 | 308.93 K | $647.84 M |
| 04/15/2026 | $19.29 | $19.43 (0.73%) | $19.50 | $19.07 | 177.70 K | $649.51 M |
| 04/14/2026 | $19.33 | $19.30 (-0.16%) | $19.42 | $18.95 | 180.21 K | $645.17 M |
| 04/13/2026 | $19.48 | $19.39 (-0.46%) | $19.48 | $19.16 | 197.50 K | $648.18 M |
| 04/10/2026 | $19.58 | $19.53 (-0.26%) | $19.78 | $19.26 | 190.60 K | $652.86 M |
| 04/09/2026 | $19.13 | $19.60 (2.46%) | $19.61 | $18.95 | 237.00 K | $655.20 M |
| 04/08/2026 | $19.70 | $19.76 (0.3%) | $19.97 | $19.57 | 280.88 K | $660.55 M |
| 04/07/2026 | $19.12 | $19.20 (0.42%) | $19.27 | $19.03 | 347.00 K | $641.83 M |
| 04/06/2026 | $18.86 | $19.17 (1.64%) | $19.25 | $18.80 | 161.75 K | $640.82 M |
| 04/02/2026 | $18.50 | $18.86 (1.95%) | $18.91 | $18.43 | 486.00 K | $630.46 M |
| 04/01/2026 | $18.68 | $18.79 (0.59%) | $19.07 | $18.68 | 300.51 K | $628.12 M |
| 03/31/2026 | $18.58 | $18.68 (0.54%) | $18.74 | $18.29 | 246.80 K | $624.44 M |
| 03/30/2026 | $18.30 | $18.32 (0.11%) | $18.37 | $18.13 | 253.40 K | $612.41 M |
| 03/27/2026 | $18.16 | $18.10 (-0.33%) | $18.30 | $17.98 | 160.40 K | $605.05 M |
| 03/26/2026 | $18.13 | $18.35 (1.21%) | $18.49 | $18.13 | 313.70 K | $613.41 M |
| 03/25/2026 | $18.44 | $18.32 (-0.65%) | $18.57 | $18.21 | 194.85 K | $612.41 M |
| 03/24/2026 | $17.92 | $18.29 (2.06%) | $18.58 | $17.80 | 254.20 K | $611.41 M |
| 03/23/2026 | $18.25 | $18.14 (-0.6%) | $18.50 | $18.04 | 406.03 K | $606.39 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.
