5 DAY PERFORMANCE
-26.86%
1 MONTH PERFORMANCE
-20.71%
3 MONTH PERFORMANCE
-9.31%
6 MONTH PERFORMANCE
-11.85%
YEAR-TO-DATE PERFORMANCE
+1.36%
1 YEAR PERFORMANCE
+18.05%
Shore Bancshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $24.03 | $23.90 (-0.54%) | $24.07 | $23.76 | 13.80 K | |
| 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 |
| 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 |
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.
