5 DAY PERFORMANCE
-8.10%
1 MONTH PERFORMANCE
-6.52%
3 MONTH PERFORMANCE
-11.85%
6 MONTH PERFORMANCE
+12.35%
YEAR-TO-DATE PERFORMANCE
+1.36%
1 YEAR PERFORMANCE
+24.70%
Shore Bancshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.63 | $19.68 (0.25%) | $19.85 | $19.58 | 67.30 K | $656.70 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 | $655.50 M |
| 04/17/2026 | $19.60 | $19.98 (1.94%) | $20.28 | $19.49 | 260.40 K | $667.86 M |
| 04/16/2026 | $19.38 | $19.38 (0%) | $19.52 | $19.20 | 308.93 K | $647.80 M |
| 04/15/2026 | $19.29 | $19.43 (0.73%) | $19.50 | $19.07 | 177.70 K | $649.47 M |
| 04/14/2026 | $19.33 | $19.30 (-0.16%) | $19.42 | $18.95 | 180.21 K | $645.13 M |
| 04/13/2026 | $19.48 | $19.39 (-0.46%) | $19.48 | $19.16 | 197.50 K | $648.13 M |
| 04/10/2026 | $19.58 | $19.53 (-0.26%) | $19.78 | $19.26 | 190.60 K | $652.81 M |
| 04/09/2026 | $19.13 | $19.60 (2.46%) | $19.61 | $18.95 | 237.00 K | $655.15 M |
| 04/08/2026 | $19.70 | $19.76 (0.3%) | $19.97 | $19.57 | 280.88 K | $660.50 M |
| 04/07/2026 | $19.12 | $19.20 (0.42%) | $19.27 | $19.03 | 347.00 K | $641.78 M |
| 04/06/2026 | $18.86 | $19.17 (1.64%) | $19.25 | $18.80 | 161.75 K | $640.78 M |
| 04/02/2026 | $18.50 | $18.86 (1.95%) | $18.91 | $18.43 | 486.00 K | $630.42 M |
| 04/01/2026 | $18.68 | $18.79 (0.59%) | $19.07 | $18.68 | 300.51 K | $628.08 M |
| 03/31/2026 | $18.58 | $18.68 (0.54%) | $18.74 | $18.29 | 246.80 K | $624.40 M |
| 03/30/2026 | $18.30 | $18.32 (0.11%) | $18.37 | $18.13 | 253.40 K | $612.37 M |
| 03/27/2026 | $18.16 | $18.10 (-0.33%) | $18.30 | $17.98 | 160.40 K | $605.01 M |
| 03/26/2026 | $18.13 | $18.35 (1.21%) | $18.49 | $18.13 | 313.70 K | $613.37 M |
| 03/25/2026 | $18.44 | $18.32 (-0.65%) | $18.57 | $18.21 | 194.85 K | $612.37 M |
| 03/24/2026 | $17.92 | $18.29 (2.06%) | $18.58 | $17.80 | 254.20 K | $611.37 M |
| 03/23/2026 | $18.25 | $18.14 (-0.6%) | $18.50 | $18.04 | 406.03 K | $606.35 M |
| 03/20/2026 | $17.89 | $17.75 (-0.78%) | $17.99 | $17.64 | 498.80 K | $593.32 M |
| 03/19/2026 | $17.38 | $17.89 (2.93%) | $18.03 | $17.37 | 309.20 K | $597.99 M |
| 03/18/2026 | $17.73 | $17.48 (-1.41%) | $18.05 | $17.39 | 281.10 K | $584.29 M |
| 03/17/2026 | $17.95 | $17.80 (-0.84%) | $18.18 | $17.62 | 196.34 K | $594.99 M |
| 03/16/2026 | $17.91 | $17.80 (-0.61%) | $18.10 | $17.75 | 176.25 K | $594.99 M |
| 03/13/2026 | $17.86 | $17.72 (-0.78%) | $17.96 | $17.53 | 212.40 K | $592.31 M |
| 03/12/2026 | $17.35 | $17.73 (2.19%) | $17.77 | $17.31 | 230.10 K | $592.65 M |
| 03/11/2026 | $17.83 | $17.72 (-0.62%) | $18.15 | $17.59 | 169.50 K | $592.31 M |
| 03/10/2026 | $17.84 | $17.98 (0.78%) | $18.42 | $17.75 | 255.07 K | $601.00 M |
| 03/09/2026 | $17.71 | $17.92 (1.19%) | $17.99 | $17.25 | 284.63 K | $599.00 M |
| 03/06/2026 | $17.54 | $17.99 (2.57%) | $18.01 | $17.35 | 276.30 K | $601.34 M |
| 03/05/2026 | $18.23 | $18.07 (-0.88%) | $18.43 | $17.84 | 255.63 K | $604.01 M |
| 03/04/2026 | $18.60 | $18.48 (-0.65%) | $18.69 | $18.46 | 177.53 K | $617.72 M |
| 03/03/2026 | $18.38 | $18.61 (1.25%) | $18.66 | $18.14 | 237.04 K | $622.06 M |
| 03/02/2026 | $18.31 | $18.79 (2.62%) | $18.93 | $18.28 | 166.75 K | $628.08 M |
| 02/27/2026 | $19.12 | $18.58 (-2.82%) | $19.12 | $18.51 | 261.30 K | $621.06 M |
| 02/26/2026 | $19.55 | $19.42 (-0.66%) | $19.79 | $19.05 | 188.60 K | $649.14 M |
| 02/25/2026 | $18.92 | $19.41 (2.59%) | $19.46 | $18.91 | 176.44 K | $648.80 M |
| 02/24/2026 | $18.83 | $18.80 (-0.16%) | $18.95 | $18.61 | 155.23 K | $628.41 M |
| 02/23/2026 | $19.71 | $18.83 (-4.46%) | $19.80 | $18.61 | 232.60 K | $629.42 M |
| 02/20/2026 | $19.56 | $19.71 (0.77%) | $19.71 | $19.38 | 193.70 K | $658.83 M |
| 02/19/2026 | $19.50 | $19.54 (0.21%) | $19.66 | $19.31 | 215.44 K | $653.15 M |
| 02/18/2026 | $20.03 | $19.65 (-1.9%) | $20.43 | $19.55 | 213.05 K | $656.82 M |
| 02/17/2026 | $19.82 | $20.09 (1.36%) | $20.18 | $19.72 | 201.74 K | $671.53 M |
| 02/13/2026 | $19.66 | $19.79 (0.66%) | $19.91 | $19.42 | 197.10 K | $661.50 M |
| 02/12/2026 | $19.95 | $19.68 (-1.35%) | $20.09 | $19.31 | 227.34 K | $657.83 M |
| 02/11/2026 | $20.27 | $19.75 (-2.57%) | $20.48 | $19.69 | 177.05 K | $660.17 M |
| 02/10/2026 | $20.40 | $20.19 (-1.03%) | $20.48 | $19.93 | 228.90 K | $674.87 M |
| 02/09/2026 | $20.41 | $20.38 (-0.15%) | $20.68 | $20.25 | 429.50 K | $681.23 M |
| 02/06/2026 | $20.21 | $20.33 (0.59%) | $20.50 | $20.11 | 486.80 K | $679.55 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.
