5 DAY PERFORMANCE
-7.93%
1 MONTH PERFORMANCE
+0.25%
3 MONTH PERFORMANCE
-4.13%
6 MONTH PERFORMANCE
+7.40%
YEAR-TO-DATE PERFORMANCE
+2.59%
1 YEAR PERFORMANCE
-5.19%
Shore Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $17.88 | $18.12 (1.34%) | $18.13 | $17.88 | 13.10 K | |
| 12/09/2025 | $17.77 | $17.89 (0.68%) | $18.08 | $17.77 | 131.60 K | $597.20 M |
| 12/08/2025 | $17.75 | $17.77 (0.11%) | $17.96 | $17.73 | 138.40 K | $593.19 M |
| 12/05/2025 | $17.66 | $17.66 (0%) | $17.75 | $17.57 | 150.22 K | $589.52 M |
| 12/04/2025 | $17.62 | $17.68 (0.34%) | $17.84 | $17.62 | 133.80 K | $590.19 M |
| 12/03/2025 | $17.53 | $17.73 (1.14%) | $17.78 | $17.49 | 127.44 K | $591.86 M |
| 12/02/2025 | $17.75 | $17.44 (-1.75%) | $17.75 | $17.38 | 158.10 K | $582.17 M |
| 12/01/2025 | $17.26 | $17.57 (1.8%) | $17.83 | $17.26 | 153.20 K | $586.51 M |
| 11/28/2025 | $17.68 | $17.47 (-1.19%) | $17.69 | $17.39 | 114.21 K | $583.18 M |
| 11/26/2025 | $17.39 | $17.68 (1.67%) | $17.74 | $17.35 | 265.71 K | $590.19 M |
| 11/25/2025 | $16.74 | $17.44 (4.18%) | $17.45 | $16.74 | 245.90 K | $582.17 M |
| 11/24/2025 | $16.55 | $16.63 (0.48%) | $16.78 | $16.38 | 207.32 K | $555.14 M |
| 11/21/2025 | $16.12 | $16.58 (2.85%) | $16.72 | $16.11 | 264.44 K | $553.47 M |
| 11/20/2025 | $16.10 | $16.08 (-0.12%) | $16.38 | $16.03 | 270.50 K | $536.78 M |
| 11/19/2025 | $15.68 | $15.91 (1.47%) | $15.95 | $15.57 | 212.00 K | $531.10 M |
| 11/18/2025 | $15.53 | $15.55 (0.13%) | $15.67 | $15.48 | 130.83 K | $519.08 M |
| 11/17/2025 | $15.96 | $15.54 (-2.63%) | $16.15 | $15.51 | 565.30 K | $518.75 M |
| 11/14/2025 | $16.14 | $16.00 (-0.87%) | $16.16 | $15.81 | 196.34 K | $534.11 M |
| 11/13/2025 | $16.17 | $16.13 (-0.25%) | $16.33 | $16.02 | 133.40 K | $538.44 M |
| 11/12/2025 | $16.39 | $16.36 (-0.18%) | $16.64 | $16.33 | 98.90 K | $546.12 M |
| 11/11/2025 | $16.30 | $16.41 (0.67%) | $16.42 | $16.12 | 84.33 K | $547.79 M |
| 11/10/2025 | $16.16 | $16.22 (0.37%) | $16.33 | $15.97 | 146.22 K | $541.45 M |
| 11/07/2025 | $15.94 | $16.03 (0.56%) | $16.04 | $15.79 | 98.80 K | $535.11 M |
| 11/06/2025 | $16.15 | $15.95 (-1.24%) | $16.32 | $15.64 | 101.70 K | $532.44 M |
| 11/05/2025 | $15.80 | $16.20 (2.53%) | $16.25 | $15.80 | 88.50 K | $540.78 M |
| 11/04/2025 | $15.60 | $15.77 (1.09%) | $15.79 | $15.51 | 139.40 K | $526.43 M |
| 11/03/2025 | $15.61 | $15.69 (0.51%) | $15.75 | $15.44 | 110.90 K | $523.76 M |
| 10/31/2025 | $15.55 | $15.61 (0.39%) | $15.70 | $15.46 | 191.73 K | $521.09 M |
| 10/30/2025 | $15.55 | $15.52 (-0.19%) | $15.89 | $15.45 | 150.35 K | $518.08 M |
| 10/29/2025 | $15.98 | $15.59 (-2.44%) | $16.10 | $15.49 | 200.30 K | $520.42 M |
| 10/28/2025 | $15.71 | $16.05 (2.16%) | $16.06 | $15.60 | 131.20 K | $535.77 M |
| 10/27/2025 | $15.76 | $15.70 (-0.38%) | $15.86 | $15.60 | 125.40 K | $524.09 M |
| 10/24/2025 | $15.77 | $15.75 (-0.13%) | $16.35 | $14.93 | 269.34 K | $525.76 M |
| 10/23/2025 | $15.97 | $15.77 (-1.25%) | $16.05 | $15.54 | 164.70 K | $526.43 M |
| 10/22/2025 | $15.90 | $15.92 (0.13%) | $16.15 | $15.83 | 156.00 K | $531.43 M |
| 10/21/2025 | $15.76 | $15.90 (0.89%) | $15.96 | $15.75 | 89.42 K | $530.77 M |
| 10/20/2025 | $15.54 | $15.85 (1.99%) | $15.85 | $15.45 | 113.12 K | $529.10 M |
| 10/17/2025 | $15.35 | $15.44 (0.59%) | $15.50 | $15.22 | 148.60 K | $515.30 M |
| 10/16/2025 | $16.05 | $15.21 (-5.23%) | $16.11 | $15.12 | 144.84 K | $507.62 M |
| 10/15/2025 | $16.56 | $16.14 (-2.54%) | $16.56 | $16.03 | 96.80 K | $538.66 M |
| 10/14/2025 | $15.61 | $16.41 (5.12%) | $16.43 | $15.61 | 155.33 K | $547.67 M |
| 10/13/2025 | $15.77 | $15.74 (-0.19%) | $15.85 | $15.45 | 99.30 K | $525.31 M |
| 10/10/2025 | $16.03 | $15.49 (-3.37%) | $16.24 | $15.49 | 116.63 K | $516.97 M |
| 10/09/2025 | $16.01 | $15.96 (-0.31%) | $16.07 | $15.84 | 82.20 K | $532.65 M |
| 10/08/2025 | $16.40 | $16.07 (-2.01%) | $16.40 | $16.01 | 69.10 K | $536.32 M |
| 10/07/2025 | $16.45 | $16.27 (-1.09%) | $16.57 | $16.24 | 102.00 K | $543.00 M |
| 10/06/2025 | $16.41 | $16.42 (0.06%) | $16.63 | $16.25 | 141.60 K | $548.01 M |
| 10/03/2025 | $16.29 | $16.26 (-0.18%) | $16.52 | $16.22 | 231.90 K | $542.67 M |
| 10/02/2025 | $16.39 | $16.21 (-1.1%) | $16.61 | $16.16 | 97.74 K | $541.00 M |
| 10/01/2025 | $16.30 | $16.40 (0.61%) | $16.42 | $16.11 | 96.12 K | $547.34 M |
| 09/30/2025 | $16.55 | $16.41 (-0.85%) | $16.65 | $16.19 | 102.30 K | $547.67 M |
| 09/29/2025 | $17.03 | $16.55 (-2.82%) | $17.03 | $16.49 | 107.42 K | $552.34 M |
| 09/26/2025 | $16.95 | $16.94 (-0.06%) | $17.29 | $16.87 | 93.34 K | $565.36 M |
| 09/25/2025 | $16.87 | $16.94 (0.41%) | $16.99 | $16.83 | 93.40 K | $565.36 M |
| 09/24/2025 | $17.12 | $16.98 (-0.82%) | $17.22 | $16.89 | 115.04 K | $566.70 M |
| 09/23/2025 | $17.16 | $17.04 (-0.7%) | $17.43 | $17.02 | 118.00 K | $568.70 M |
| 09/22/2025 | $17.23 | $17.17 (-0.35%) | $17.34 | $17.00 | 181.80 K | $573.04 M |
| 09/19/2025 | $17.47 | $17.21 (-1.49%) | $17.67 | $17.14 | 560.61 K | $574.37 M |
| 09/18/2025 | $17.16 | $17.45 (1.69%) | $17.50 | $17.11 | 151.50 K | $582.38 M |
| 09/17/2025 | $16.93 | $17.04 (0.65%) | $17.36 | $16.92 | 160.90 K | $568.70 M |
| 09/16/2025 | $16.96 | $16.86 (-0.59%) | $17.06 | $16.77 | 124.24 K | $562.69 M |
| 09/15/2025 | $17.13 | $17.04 (-0.53%) | $17.14 | $16.97 | 116.30 K | $568.70 M |
| 09/12/2025 | $17.17 | $17.03 (-0.82%) | $17.17 | $16.96 | 74.62 K | $568.36 M |
| 09/11/2025 | $17.01 | $17.20 (1.12%) | $17.22 | $16.87 | 107.40 K | $574.04 M |
| 09/10/2025 | $16.91 | $16.96 (0.3%) | $17.06 | $16.90 | 88.52 K | $566.03 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.
