Dark

SHBI
Shore Bancshares Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:54 PM EDT

23.97USD+0.125%(+0.03)171,532

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.94)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	23.9300	24.1700	23.8910	23.9700	+0.125%	171,532	0.000%
2026-08-13	24.1400	24.2600	23.9000	23.9400	-0.292%	163,100	+0.125%
2026-08-12	23.8500	24.4300	23.8500	24.0100	+0.755%	170,732	-0.167%
2026-08-11	23.6500	23.9400	23.6300	23.8300	+0.975%	188,119	+0.587%
2026-08-10	23.6600	23.9000	23.4300	23.6000	-1.007%	199,744	+1.568%
2026-08-07	24.0300	24.0650	23.7700	23.8400	-1.120%	260,544	+0.545%
2026-08-06	24.5900	24.5900	24.0500	24.1100	-1.067%	347,422	-0.581%
2026-08-05	24.7500	24.7500	24.3600	24.3700	-0.975%	220,179	-1.641%
2026-08-04	24.5800	24.8400	24.3500	24.6100	+0.244%	192,434	-2.601%
2026-08-03	24.7500	24.8900	24.5000	24.5500	+0.204%	255,755	-2.363%
2026-07-31	24.4800	24.6100	24.2900	24.5000	+0.204%	211,191	-2.163%
2026-07-30	24.6000	24.8199	24.4000	24.4500	-0.367%	257,713	-1.963%
2026-07-29	24.2000	24.7600	24.2000	24.5400	+0.409%	340,228	-2.323%
2026-07-28	23.8700	24.5450	23.8700	24.4400	+2.259%	191,950	-1.923%
2026-07-27	24.0000	24.1200	23.7700	23.9000	+1.228%	301,016	+0.293%
2026-07-24	23.0700	23.9150	22.5000	23.6100	+3.100%	273,843	+1.525%
2026-07-23	22.5600	22.9300	22.4600	22.9000	+0.131%	255,486	+4.672%
2026-07-22	23.0700	23.2400	22.3800	22.8700	-1.081%	202,673	+4.810%
2026-07-21	23.0000	23.1650	22.8000	23.1200	+0.478%	172,324	+3.676%
2026-07-20	23.1500	23.4200	22.9100	23.0100	-0.733%	172,814	+4.172%
2026-07-17	23.4000	23.6050	22.9700	23.1800	-1.863%	196,618	+3.408%
2026-07-16	23.0100	23.6800	23.0100	23.6200	+2.606%	252,919	+1.482%
2026-07-15	22.6500	23.1100	22.6500	23.0200	+1.678%	143,659	+4.127%
2026-07-14	22.7400	22.8650	22.4700	22.6400	+0.133%	123,920	+5.875%
2026-07-13	22.7400	22.9500	22.4300	22.6100	-0.133%	178,375	+6.015%
2026-07-10	22.3800	22.7800	22.2500	22.6400	+0.936%	158,046	+5.875%
2026-07-09	22.3400	22.4500	22.2200	22.4300	+0.945%	175,917	+6.866%
2026-07-08	22.5100	22.6200	22.0600	22.2200	-1.681%	223,521	+7.876%
2026-07-07	22.8900	23.0900	22.6000	22.6000	-1.224%	166,890	+6.062%
2026-07-06	22.9000	23.2400	22.7700	22.8800	-0.651%	197,209	+4.764%
2026-07-02	23.4400	23.5800	22.9500	23.0300	-1.581%	197,693	+4.082%
2026-07-01	22.9000	23.5800	22.9000	23.4000	+1.961%	177,551	+2.436%
2026-06-30	23.0500	23.0699	22.3750	22.9500	-0.304%	143,788	+4.444%
2026-06-29	23.2800	23.2800	22.8600	23.0200	-1.159%	247,576	+4.127%
2026-06-26	22.9400	23.4500	22.8500	23.2900	+2.149%	1,061,678	+2.920%
2026-06-25	22.7100	22.9040	22.5650	22.8000	+0.529%	185,929	+5.132%
2026-06-24	22.5600	22.8300	22.3950	22.6800	+0.890%	220,399	+5.688%
2026-06-23	22.1300	22.5300	22.0000	22.4800	+1.858%	185,697	+6.628%
2026-06-22	21.9600	22.3800	21.9600	22.0700	+0.501%	169,442	+8.609%
2026-06-18	22.0200	22.2400	21.7500	21.9600	+1.012%	289,180	+9.153%
2026-06-17	22.1700	22.4450	21.5500	21.7400	-1.940%	224,454	+10.258%
2026-06-16	22.4500	22.6900	21.9300	22.1700	-0.672%	330,351	+8.119%
2026-06-15	23.1200	23.1200	22.2350	22.3200	-2.148%	239,296	+7.392%
2026-06-12	22.4100	22.8600	22.4100	22.8100	+2.379%	233,828	+5.085%
2026-06-11	22.2000	22.4700	21.9500	22.2800	+0.678%	238,626	+7.585%
2026-06-10	21.8900	22.2250	21.7950	22.1300	+2.123%	255,037	+8.315%
2026-06-09	21.4500	21.9899	21.2950	21.6700	+1.356%	212,453	+10.614%
2026-06-08	21.0800	21.5250	21.0600	21.3800	+1.858%	199,463	+12.114%
2026-06-05	20.7700	21.1700	20.7700	20.9900	+1.059%	226,223	+14.197%
2026-06-04	20.2600	20.8500	20.2000	20.7700	+3.902%	220,729	+15.407%
2026-06-03	20.6300	20.7200	19.9800	19.9900	-4.125%	178,541	+19.910%
2026-06-02	20.2000	20.9000	20.2000	20.8500	+2.256%	224,851	+14.964%
2026-06-01	20.4400	20.6600	20.1200	20.3900	-1.307%	213,027	+17.558%
2026-05-29	20.5400	20.7800	20.3900	20.6600	+0.097%	183,539	+16.021%
2026-05-28	20.3000	20.6550	20.0050	20.6400	+1.176%	148,402	+16.134%
2026-05-27	20.5000	20.6899	20.2900	20.4000	-0.342%	126,577	+17.500%
2026-05-26	20.3100	20.6350	20.1900	20.4700	+1.236%	170,167	+17.098%
2026-05-22	20.0000	20.6900	19.9900	20.2200	+1.353%	253,955	+18.546%
2026-05-21	19.5100	19.9650	19.0600	19.9500	+1.269%	227,192	+20.150%
2026-05-20	19.1500	19.7300	19.1500	19.7000	+2.872%	172,969	+21.675%
2026-05-19	19.1900	19.3850	18.9900	19.1500	-0.880%	106,685	+25.170%
2026-05-18	19.1100	19.4899	17.9050	19.3200	+1.417%	114,856	+24.068%
2026-05-15	19.3500	19.6700	18.9850	19.0500	-2.057%	265,344	+25.827%
2026-05-14	19.3300	19.6850	19.3300	19.4500	+1.197%	129,412	+23.239%
2026-05-13	19.3000	19.5050	19.1800	19.2200	-1.233%	209,058	+24.714%
2026-05-12	19.3200	19.4800	18.9800	19.4600	+0.258%	182,707	+23.176%
2026-05-11	19.9100	19.9200	19.2900	19.4100	-1.572%	181,234	+23.493%
2026-05-08	19.7600	20.0000	19.5700	19.7200	-0.202%	125,660	+21.552%
2026-05-07	19.7800	19.9100	19.6701	19.7600	+0.051%	126,334	+21.306%
2026-05-06	19.7200	19.8450	19.5800	19.7500	+0.868%	136,150	+21.367%
2026-05-05	19.3500	19.7000	19.1300	19.5800	+1.556%	120,709	+22.421%
2026-05-04	19.3900	19.7325	19.2250	19.2800	-1.128%	168,160	+24.326%
2026-05-01	19.2900	19.5989	19.0350	19.5000	+1.036%	193,502	+22.923%
2026-04-30	19.1500	19.4600	19.1200	19.3000	+0.941%	197,117	+24.197%
2026-04-29	19.5500	19.8800	19.0700	19.1200	-2.299%	255,702	+25.366%
2026-04-28	19.3400	19.5900	19.3000	19.5700	+1.980%	253,432	+22.483%
2026-04-27	19.0800	19.4350	19.0500	19.1900	+0.471%	307,073	+24.909%
2026-04-24	19.0700	19.4200	18.8800	19.1000	-0.779%	353,766	+25.497%
2026-04-23	19.2000	19.3800	19.0300	19.2500	+0.365%	228,881	+24.519%
2026-04-22	19.0500	19.3050	18.8750	19.1800	+0.841%	237,793	+24.974%
2026-04-21	19.5700	19.6800	18.9750	19.0200	-3.107%	255,733	+26.025%
2026-04-20	19.8800	20.0500	19.5700	19.6300	-1.752%	287,324	+22.109%
2026-04-17	19.6000	20.2800	19.4900	19.9800	+3.096%	260,351	+19.970%
2026-04-16	19.3800	19.5200	19.2000	19.3800	-0.257%	308,933	+23.684%
2026-04-15	19.2900	19.4950	19.0675	19.4300	+0.674%	177,665	+23.366%
2026-04-14	19.3300	19.4150	18.9500	19.3000	-0.464%	180,210	+24.197%
2026-04-13	19.4800	19.4800	19.1600	19.3900	-0.717%	197,482	+23.620%
2026-04-10	19.5800	19.7800	19.2550	19.5300	-0.357%	190,563	+22.734%
2026-04-09	19.1300	19.6100	18.9500	19.6000	-0.810%	236,966	+22.296%
2026-04-08	19.7000	19.9700	19.5700	19.7600	+2.917%	280,877	+21.306%
2026-04-07	19.1200	19.2700	19.0340	19.2000	+0.156%	347,000	+24.844%
2026-04-06	18.8600	19.2500	18.8000	19.1700	+1.644%	161,748	+25.039%
2026-04-02	18.5000	18.9100	18.4300	18.8600	+0.373%	485,959	+27.094%
2026-04-01	18.6800	19.0650	18.6800	18.7900	+0.589%	300,509	+27.568%
2026-03-31	18.5800	18.7400	18.2900	18.6800	+1.965%	246,771	+28.319%
2026-03-30	18.3000	18.3700	18.1250	18.3200	+1.215%	253,373	+30.841%
2026-03-27	18.1600	18.2950	17.9801	18.1000	-1.362%	160,373	+32.431%
2026-03-26	18.1300	18.4900	18.1300	18.3500	+0.164%	313,690	+30.627%
2026-03-25	18.4400	18.5700	18.2100	18.3200	+0.164%	194,849	+30.841%
2026-03-24	17.9200	18.5800	17.8000	18.2900	+0.827%	254,153	+31.055%
2026-03-23	18.2500	18.5000	18.0400	18.1400	+2.197%	406,033	+32.139%
2026-03-20	17.8900	17.9900	17.6400	17.7500	-0.783%	498,854	+35.042%
2026-03-19	17.3800	18.0300	17.3700	17.8900	+2.346%	309,198	+33.985%
2026-03-18	17.7300	18.0500	17.3875	17.4800	-1.798%	281,082	+37.128%
2026-03-17	17.9500	18.1850	17.6200	17.8000	0.000%	196,333	+34.663%
2026-03-16	17.9100	18.1000	17.7500	17.8000	+0.451%	176,248	+34.663%
2026-03-13	17.8600	17.9600	17.5300	17.7200	-0.056%	212,368	+35.271%
2026-03-12	17.3500	17.7750	17.3100	17.7300	+0.056%	230,071	+35.195%
2026-03-11	17.8300	18.1500	17.5850	17.7200	-1.446%	169,452	+35.271%
2026-03-10	17.8400	18.4200	17.7500	17.9800	+0.335%	255,068	+33.315%
2026-03-09	17.7100	17.9900	17.2500	17.9200	-0.389%	284,632	+33.761%
2026-03-06	17.5400	18.0100	17.3500	17.9900	-0.443%	276,265	+33.241%
2026-03-05	18.2300	18.4300	17.8400	18.0700	-2.219%	255,631	+32.651%
2026-03-04	18.6000	18.6900	18.4600	18.4800	-0.699%	177,531	+29.708%
2026-03-03	18.3800	18.6550	18.1400	18.6100	-0.958%	237,043	+28.802%
2026-03-02	18.3100	18.9300	18.2800	18.7900	+1.130%	166,739	+27.568%
2026-02-27	19.1200	19.1200	18.5100	18.5800	-4.325%	261,303	+29.010%
2026-02-26	19.5500	19.7900	19.0500	19.4200	+0.052%	188,561	+23.429%
2026-02-25	18.9200	19.4600	18.9100	19.4100	+3.245%	176,445	+23.493%
2026-02-24	18.8300	18.9500	18.6100	18.8000	-0.159%	155,235	+27.500%
2026-02-23	19.7100	19.8000	18.6100	18.8300	-4.465%	232,600	+27.297%
2026-02-20	19.5600	19.7100	19.3800	19.7100	+0.870%	193,665	+21.613%
2026-02-19	19.5000	19.6600	19.3100	19.5400	-0.560%	215,439	+22.671%
2026-02-18	20.0300	20.4250	19.5450	19.6500	-2.190%	213,046	+21.985%
2026-02-17	19.8200	20.1750	19.7200	20.0900	+1.516%	201,717	+19.313%
2026-02-13	19.6600	19.9100	19.4200	19.7900	+0.559%	197,097	+21.122%
2026-02-12	19.9500	20.0900	19.3100	19.6800	-0.354%	227,335	+21.799%
2026-02-11	20.2700	20.4800	19.6900	19.7500	-2.179%	177,038	+21.367%
2026-02-10	20.4000	20.4800	19.9300	20.1900	-0.932%	228,876	+18.722%
2026-02-09	20.4100	20.6800	20.2500	20.3800	+0.246%	429,466	+17.615%
2026-02-06	20.2100	20.5000	20.1050	20.3300	+1.498%	486,802	+17.905%
2026-02-05	19.9100	20.2500	19.8750	20.0300	+0.050%	301,919	+19.670%
2026-02-04	19.9300	20.4000	19.9300	20.0200	+1.367%	432,750	+19.730%
2026-02-03	19.4200	19.9400	19.4150	19.7500	+1.699%	635,295	+21.367%
2026-02-02	19.1700	19.6350	19.0550	19.4200	+2.372%	301,165	+23.429%
2026-01-30	18.5300	19.0450	18.2950	18.9700	+2.818%	248,550	+26.357%
2026-01-29	18.4800	18.6000	18.3000	18.4500	+0.435%	575,008	+29.919%
2026-01-28	18.5700	18.6200	18.2850	18.3700	-0.917%	142,719	+30.484%
2026-01-27	18.4100	18.6100	18.3300	18.5400	+0.597%	126,130	+29.288%
2026-01-26	18.2800	18.5600	18.1200	18.4300	+0.546%	149,739	+30.060%
2026-01-23	18.9500	19.1500	18.2400	18.3300	-3.526%	242,587	+30.769%
2026-01-22	18.9200	19.3900	18.9000	19.0000	+0.529%	204,859	+26.158%
2026-01-21	18.1700	19.0700	18.1700	18.9000	+5.117%	260,054	+26.825%
2026-01-20	18.0300	18.1995	17.9450	17.9800	-1.533%	134,487	+33.315%
2026-01-16	18.4400	18.6100	18.2300	18.2600	-0.976%	164,001	+31.271%
2026-01-15	18.0600	18.9150	18.0200	18.4400	+2.048%	140,225	+29.989%
2026-01-14	17.7800	18.1400	17.7000	18.0700	+1.631%	145,553	+32.651%
2026-01-13	17.8600	17.9300	17.7000	17.7800	-0.392%	119,413	+34.814%
2026-01-12	17.7300	17.9200	17.6500	17.8500	-0.056%	112,447	+34.286%
2026-01-09	18.1300	18.2350	17.8000	17.8600	-1.380%	140,450	+34.211%
2026-01-08	17.5000	18.2700	17.3300	18.1100	+2.956%	183,414	+32.358%
2026-01-07	17.7800	17.7800	17.4150	17.5900	-0.734%	110,448	+36.271%
2026-01-06	17.6000	17.7600	17.5300	17.7200	+0.056%	119,622	+35.271%
2026-01-05	17.3900	18.0000	17.3900	17.7100	+1.723%	127,249	+35.347%
2026-01-02	17.7100	17.7100	17.3600	17.4100	-1.527%	167,478	+37.679%
2025-12-31	17.7300	17.7700	17.5600	17.6800	+0.057%	147,998	+35.577%
2025-12-30	17.8300	18.1000	17.6350	17.6700	-0.842%	123,588	+35.654%
2025-12-29	17.9400	18.0000	17.7500	17.8200	-0.669%	198,961	+34.512%
2025-12-26	18.0200	18.1000	17.9200	17.9400	-0.609%	119,428	+33.612%
2025-12-24	18.0300	18.3650	17.3100	18.0500	+0.111%	173,940	+32.798%
2025-12-23	18.1500	18.4000	17.9900	18.0300	-1.043%	233,216	+32.945%
2025-12-22	18.5300	18.6900	18.1900	18.2200	-1.673%	203,176	+31.559%
2025-12-19	18.7600	18.8650	18.3587	18.5300	-1.593%	310,086	+29.358%
2025-12-18	18.8400	18.9900	18.6600	18.8300	+0.965%	236,814	+27.297%
2025-12-17	18.6300	18.9500	18.6050	18.6500	+0.269%	155,868	+28.525%
2025-12-16	18.6900	18.8200	18.5100	18.6000	-0.107%	216,042	+28.871%
2025-12-15	18.8700	18.9399	18.6100	18.6200	-0.693%	251,073	+28.733%
2025-12-12	18.8300	18.8300	18.4950	18.7500	+0.107%	234,238	+27.840%
2025-12-11	18.5000	19.2200	18.4000	18.7300	+1.243%	310,181	+27.977%
2025-12-10	17.8800	18.5000	17.8500	18.5000	+3.410%	253,805	+29.568%
2025-12-09	17.7700	18.0800	17.7700	17.8900	+0.675%	131,378	+33.985%
2025-12-08	17.7500	17.9600	17.7301	17.7700	+0.623%	137,965	+34.890%
2025-12-05	17.6600	17.7500	17.5670	17.6600	-0.113%	149,983	+35.730%
2025-12-04	17.6200	17.8400	17.6200	17.6800	-0.282%	132,991	+35.577%
2025-12-03	17.5300	17.7800	17.4900	17.7300	+1.663%	127,267	+35.195%
2025-12-02	17.7500	17.7500	17.3800	17.4400	-0.740%	157,997	+37.443%
2025-12-01	17.2600	17.8300	17.2600	17.5700	+0.572%	153,152	+36.426%
2025-11-28	17.6800	17.6900	17.3900	17.4700	-1.188%	114,008	+37.207%
2025-11-26	17.3900	17.7400	17.3500	17.6800	+1.376%	265,349	+35.577%
2025-11-25	16.7400	17.4500	16.7400	17.4400	+4.871%	245,863	+37.443%
2025-11-24	16.5500	16.7751	16.3750	16.6300	+0.302%	206,910	+44.137%
2025-11-21	16.1200	16.7200	16.1150	16.5800	+3.109%	263,909	+44.572%
2025-11-20	16.1000	16.3780	16.0300	16.0800	+1.069%	269,375	+49.067%
2025-11-19	15.6800	15.9500	15.5700	15.9100	+2.315%	211,585	+50.660%
2025-11-18	15.5300	15.6700	15.4800	15.5500	+0.064%	130,427	+54.148%
2025-11-17	15.9600	16.1500	15.5100	15.5400	-2.875%	564,059	+54.247%
2025-11-14	16.1400	16.1600	15.8100	16.0000	-0.806%	195,951	+49.813%
2025-11-13	16.1700	16.3300	16.0200	16.1300	-1.406%	133,268	+48.605%
2025-11-12	16.3900	16.6400	16.3300	16.3600	-0.305%	97,991	+46.516%
2025-11-11	16.3000	16.4200	16.1200	16.4100	+1.171%	84,236	+46.069%
2025-11-10	16.1600	16.3300	15.9700	16.2200	+1.185%	146,098	+47.781%
2025-11-07	15.9400	16.0370	15.7900	16.0300	+0.502%	98,786	+49.532%
2025-11-06	16.1500	16.3200	15.6437	15.9500	-1.543%	101,687	+50.282%
2025-11-05	15.8000	16.2500	15.8000	16.2000	+2.727%	88,496	+47.963%
2025-11-04	15.6000	15.7900	15.5100	15.7700	+0.510%	139,362	+51.997%
2025-11-03	15.6100	15.7450	15.4350	15.6900	+0.512%	110,875	+52.772%
2025-10-31	15.5500	15.7000	15.4550	15.6100	+0.580%	191,734	+53.555%
2025-10-30	15.5500	15.8900	15.4500	15.5200	-0.449%	150,347	+54.446%
2025-10-29	15.9800	16.1000	15.4850	15.5900	-2.866%	200,279	+53.752%
2025-10-28	15.7100	16.0600	15.5950	16.0500	+2.229%	131,203	+49.346%
2025-10-27	15.7600	15.8600	15.6000	15.7000	-0.317%	125,354	+52.675%
2025-10-24	15.7700	16.3500	14.9250	15.7500	-0.127%	269,341	+52.190%
2025-10-23	15.9700	16.0500	15.5400	15.7700	-0.942%	164,676	+51.997%
2025-10-22	15.9000	16.1450	15.8300	15.9200	+0.126%	155,969	+50.565%
2025-10-21	15.7600	15.9550	15.7500	15.9000	+0.315%	89,415	+50.755%
2025-10-20	15.5400	15.8500	15.4500	15.8500	+2.655%	113,119	+51.230%
2025-10-17	15.3500	15.5000	15.2200	15.4400	+1.512%	148,583	+55.246%
2025-10-16	16.0500	16.1100	15.1200	15.2100	-5.762%	144,836	+57.594%
2025-10-15	16.5600	16.5600	16.0300	16.1400	-1.645%	96,775	+48.513%
2025-10-14	15.6100	16.4300	15.6100	16.4100	+4.257%	155,325	+46.069%
2025-10-13	15.7700	15.8500	15.4450	15.7400	+1.614%	99,276	+52.287%
2025-10-10	16.0300	16.2350	15.4900	15.4900	-2.945%	116,627	+54.745%
2025-10-09	16.0100	16.0650	15.8400	15.9600	-0.685%	82,151	+50.188%
2025-10-08	16.4000	16.4000	16.0100	16.0700	-1.229%	69,051	+49.160%
2025-10-07	16.4500	16.5700	16.2400	16.2700	-0.914%	102,003	+47.326%
2025-10-06	16.4100	16.6300	16.2500	16.4200	+0.984%	141,567	+45.981%
2025-10-03	16.2900	16.5150	16.2200	16.2600	+0.308%	231,851	+47.417%
2025-10-02	16.3900	16.6150	16.1600	16.2100	-1.159%	97,741	+47.872%
2025-10-01	16.3000	16.4150	16.1100	16.4000	-0.061%	96,118	+46.159%
2025-09-30	16.5500	16.6500	16.1900	16.4100	-0.846%	102,290	+46.069%
2025-09-29	17.0300	17.0300	16.4900	16.5500	-2.302%	107,423	+44.834%
2025-09-26	16.9500	17.2900	16.8700	16.9400	0.000%	93,340	+41.499%
2025-09-25	16.8700	16.9900	16.8300	16.9400	-0.236%	93,384	+41.499%
2025-09-24	17.1200	17.2200	16.8850	16.9800	-0.352%	115,040	+41.166%
2025-09-23	17.1600	17.4300	17.0200	17.0400	-0.757%	117,975	+40.669%
2025-09-22	17.2300	17.3400	17.0000	17.1700	-0.232%	181,761	+39.604%
2025-09-19	17.4700	17.6700	17.1400	17.2100	-1.375%	560,612	+39.279%
2025-09-18	17.1600	17.5000	17.1050	17.4500	+2.406%	151,479	+37.364%
2025-09-17	16.9300	17.3600	16.9161	17.0400	+1.068%	160,903	+40.669%
2025-09-16	16.9600	17.0600	16.7650	16.8600	-1.056%	124,236	+42.171%
2025-09-15	17.1300	17.1400	16.9700	17.0400	+0.059%	116,280	+40.669%
2025-09-12	17.1700	17.1700	16.9600	17.0300	-0.988%	74,616	+40.752%
2025-09-11	17.0100	17.2200	16.8700	17.2000	+1.415%	107,374	+39.360%
2025-09-10	16.9100	17.0600	16.9000	16.9600	+0.355%	88,522	+41.333%
2025-09-09	16.9600	17.1700	16.8300	16.9000	-0.588%	92,453	+41.834%
2025-09-08	16.9800	17.2000	16.7200	17.0000	+0.295%	106,629	+41.000%
2025-09-05	17.3900	17.4800	16.8850	16.9500	-2.023%	153,488	+41.416%
2025-09-04	17.0000	17.3050	16.9800	17.3000	+2.246%	126,607	+38.555%
2025-09-03	16.9600	17.1800	16.8000	16.9200	-0.588%	150,238	+41.667%
2025-09-02	16.9600	17.1400	16.8300	17.0200	-0.989%	165,615	+40.834%
2025-08-29	17.2700	17.2850	17.1200	17.1900	+0.468%	146,016	+39.442%
2025-08-28	17.2300	17.2300	17.0100	17.1100	+0.058%	99,647	+40.094%
2025-08-27	16.8600	17.1300	16.8600	17.1000	+1.124%	88,944	+40.175%
2025-08-26	16.7600	17.0300	16.6600	16.9100	+1.197%	118,104	+41.750%
2025-08-25	16.7700	16.8500	16.6400	16.7100	-0.476%	193,057	+43.447%
2025-08-22	16.0000	16.8200	16.0000	16.7900	+5.864%	149,629	+42.764%
2025-08-21	15.8200	15.9700	15.8000	15.8600	-0.377%	57,333	+51.135%
2025-08-20	15.9500	15.9750	15.8200	15.9200	+0.063%	95,579	+50.565%
2025-08-19	15.9000	16.0850	15.8700	15.9100	-0.063%	75,980	+50.660%
2025-08-18	15.7500	15.9300	15.7000	15.9200	+1.208%	73,997	+50.565%
2025-08-15	16.1000	16.1500	15.7200	15.7300	-2.055%	185,199	+52.384%
2025-08-14	16.0500	16.1100	15.8650	16.0600	-0.803%	101,364	+49.253%
2025-08-13	16.0000	16.2000	15.9200	16.1900	+1.952%	141,964	+48.054%
2025-08-12	15.4200	15.9200	15.3500	15.8800	+3.995%	120,525	+50.945%
2025-08-11	15.2800	15.3750	15.2000	15.2700	-0.651%	83,004	+56.974%
2025-08-08	15.2900	15.5050	15.0957	15.3700	+1.252%	106,289	+55.953%
2025-08-07	15.4500	15.7700	15.1400	15.1800	-1.043%	107,439	+57.905%
2025-08-06	15.5000	15.6750	15.3100	15.3400	-0.712%	71,142	+56.258%
2025-08-05	15.5100	15.9100	15.1300	15.4500	+0.260%	192,768	+55.146%
2025-08-04	15.2600	15.4700	15.0650	15.4100	+1.115%	163,670	+55.548%
2025-08-01	15.5100	15.5625	14.9600	15.2400	-1.741%	195,174	+57.283%
2025-07-31	15.9500	16.0400	15.4300	15.5100	-1.649%	195,450	+54.545%
2025-07-30	16.0600	16.4350	15.7050	15.7700	-1.561%	127,166	+51.997%
2025-07-29	16.3600	16.3600	15.9450	16.0200	-1.050%	130,776	+49.625%
2025-07-28	15.9000	16.2700	15.8300	16.1900	+2.274%	161,372	+48.054%
2025-07-25	16.0900	16.1700	15.5950	15.8300	-1.371%	192,555	+51.421%
2025-07-24	16.5000	16.5000	16.0300	16.0500	-3.430%	118,417	+49.346%
2025-07-23	16.7700	16.7700	16.5100	16.6200	-0.180%	82,139	+44.224%
2025-07-22	16.5700	16.8250	16.4200	16.6500	+0.362%	108,643	+43.964%
2025-07-21	16.7600	16.8400	16.5400	16.5900	-0.659%	93,341	+44.485%
2025-07-18	16.8200	16.8200	16.5100	16.7000	+0.060%	137,996	+43.533%
2025-07-17	16.4600	16.7800	16.4350	16.6900	+1.893%	136,509	+43.619%
2025-07-16	16.3100	16.4300	16.0700	16.3800	+0.862%	181,913	+46.337%
2025-07-15	16.7300	16.7600	16.2200	16.2400	-3.218%	137,402	+47.599%
2025-07-14	16.4100	16.7800	16.3900	16.7800	+2.068%	179,338	+42.849%
2025-07-11	16.7500	16.7500	16.4000	16.4400	-1.909%	99,966	+45.803%
2025-07-10	16.6800	16.8650	16.5701	16.7600	+0.359%	161,488	+43.019%
2025-07-09	16.7900	16.8700	16.6100	16.7000	-0.239%	156,381	+43.533%
2025-07-08	16.6100	16.9800	16.5800	16.7400	+1.209%	414,679	+43.190%
2025-07-07	16.5600	16.8600	16.4950	16.5400	-0.541%	256,309	+44.921%
2025-07-03	16.4800	16.7100	16.4800	16.6300	+1.775%	118,192	+44.137%
2025-07-02	16.3600	16.4400	16.1500	16.3400	+0.554%	197,909	+46.695%
2025-07-01	15.6800	16.4000	15.6500	16.2500	+3.372%	209,363	+47.508%
2025-06-30	15.7200	15.8769	15.6300	15.7200	+0.834%	413,367	+52.481%
2025-06-27	15.6700	15.8300	15.5550	15.5900	-0.128%	467,411	+53.752%
2025-06-26	15.2200	15.6300	15.1600	15.6100	+2.900%	94,078	+53.555%
2025-06-25	15.2800	15.2800	15.1400	15.1700	-0.459%	74,734	+58.009%
2025-06-24	15.1400	15.4250	15.0700	15.2400	+1.465%	101,012	+57.283%
2025-06-23	14.5800	15.0200	14.5650	15.0200	+2.736%	115,967	+59.587%
2025-06-20	14.7500	14.8950	14.5152	14.6200	+0.206%	230,105	+63.953%
2025-06-18	14.3600	14.6600	14.3500	14.5900	+1.319%	124,042	+64.291%
2025-06-17	14.4500	14.5800	14.3500	14.4000	-1.167%	126,464	+66.458%
2025-06-16	14.7600	14.8600	14.4400	14.5700	-0.342%	150,003	+64.516%
2025-06-13	15.0400	15.0400	14.5710	14.6200	-4.507%	327,517	+63.953%
2025-06-12	15.1500	15.3600	14.8100	15.3100	+0.856%	619,040	+56.564%
2025-06-11	15.1900	15.3000	15.0500	15.1800	+0.264%	149,310	+57.905%
2025-06-10	14.9000	15.2100	14.8950	15.1400	+2.228%	112,445	+58.322%
2025-06-09	14.8800	14.9100	14.7750	14.8100	+0.135%	109,215	+61.850%
2025-06-06	14.6900	14.7900	14.5700	14.7900	+2.282%	83,813	+62.069%
2025-06-05	14.5200	14.6500	14.3500	14.4600	-0.413%	124,521	+65.768%
2025-06-04	14.5200	14.7850	14.4250	14.5200	-0.206%	126,881	+65.083%
2025-06-03	14.4100	14.6530	14.3400	14.5500	+0.762%	130,151	+64.742%
2025-06-02	14.4700	14.5300	14.2500	14.4400	-0.345%	118,428	+65.997%
2025-05-30	14.5400	14.6700	14.4700	14.4900	-0.753%	124,598	+65.424%
2025-05-29	14.6000	14.6000	14.4200	14.6000	+0.829%	104,120	+64.178%
2025-05-28	14.7000	14.7500	14.4500	14.4800	-1.630%	91,955	+65.539%
2025-05-27	14.5700	14.7300	14.3400	14.7200	+2.650%	102,704	+62.840%
2025-05-23	14.2200	14.4550	14.0300	14.3400	-0.830%	105,601	+67.155%
2025-05-22	14.5100	14.6300	14.2641	14.4600	-0.550%	98,431	+65.768%
2025-05-21	14.8200	15.0000	14.5200	14.5400	-3.067%	93,230	+64.856%
2025-05-20	14.8500	15.0650	14.8308	15.0000	+0.739%	81,434	+59.800%
2025-05-19	14.7800	14.9200	14.7100	14.8900	+0.337%	106,978	+60.981%
2025-05-16	15.0300	15.0300	14.8200	14.8400	-1.461%	112,439	+61.523%
2025-05-15	14.9800	15.0900	14.9500	15.0600	+0.668%	87,627	+59.163%
2025-05-14	15.0100	15.1900	14.9300	14.9600	-0.664%	102,857	+60.227%
2025-05-13	15.1000	15.1400	14.9500	15.0600	+0.668%	72,120	+59.163%
2025-05-12	14.9100	15.1900	14.9100	14.9600	+2.818%	150,346	+60.227%
2025-05-09	14.6100	14.7100	14.4800	14.5500	-0.615%	102,304	+64.742%
2025-05-08	14.4500	14.7000	14.3300	14.6400	+2.235%	135,879	+63.730%
2025-05-07	14.4500	14.6050	14.2600	14.3200	-0.348%	135,667	+67.388%
2025-05-06	14.4200	14.5000	14.3400	14.3700	-1.237%	129,212	+66.806%
2025-05-05	14.3500	14.8400	14.3000	14.5500	+1.253%	130,225	+64.742%
2025-05-02	14.1000	14.5200	14.0250	14.3700	+3.307%	170,569	+66.806%
2025-05-01	13.8000	14.0750	13.6700	13.9100	+0.578%	127,605	+72.322%
2025-04-30	13.8000	14.0700	13.6500	13.8300	-1.776%	211,472	+73.319%
2025-04-29	13.2400	14.1000	13.2200	14.0800	+7.154%	261,648	+70.241%
2025-04-28	13.1100	13.1900	12.9750	13.1400	+0.382%	100,344	+82.420%
2025-04-25	13.1100	13.1100	12.9300	13.0900	-0.607%	92,452	+83.117%
2025-04-24	13.0600	13.1950	12.8300	13.1700	+0.997%	175,599	+82.005%
2025-04-23	13.0500	13.3800	12.9500	13.0400	+1.716%	144,934	+83.819%
2025-04-22	12.4100	12.8900	12.4100	12.8200	+3.471%	128,446	+86.973%
2025-04-21	12.3600	12.4500	12.2000	12.3900	-0.959%	176,698	+93.462%
2025-04-17	12.3500	12.5500	12.3500	12.5100	+1.296%	144,577	+91.607%
2025-04-16	12.4600	12.4600	12.1900	12.3500	-0.081%	106,730	+94.089%
2025-04-15	12.1600	12.4200	12.0200	12.3600	+2.488%	116,324	+93.932%
2025-04-14	11.9000	12.2850	11.6800	12.0600	+2.377%	184,928	+98.756%
2025-04-11	11.6600	11.8500	11.4700	11.7800	-0.169%	178,449	+103.480%
2025-04-10	12.2100	12.3300	11.5000	11.8000	-5.524%	224,081	+103.136%
2025-04-09	11.7000	12.7400	11.5500	12.4900	+4.958%	313,102	+91.914%
2025-04-08	12.2500	12.3950	11.7600	11.9000	-0.585%	234,998	+101.429%
2025-04-07	11.7500	12.4500	11.5600	11.9700	-0.664%	277,330	+100.251%
2025-04-04	11.9800	12.5700	11.6293	12.0500	-3.523%	282,637	+98.921%
2025-04-03	13.1700	13.3400	12.4500	12.4900	-8.297%	229,052	+91.914%
2025-04-02	13.4100	13.6400	13.4100	13.6200	+0.221%	155,192	+75.991%
2025-04-01	13.4900	13.6050	13.3300	13.5900	+0.369%	219,149	+76.380%
2025-03-31	13.4000	13.5900	13.3300	13.5400	0.000%	162,516	+77.031%
2025-03-28	13.8800	13.9100	13.4520	13.5400	-2.660%	160,948	+77.031%
2025-03-27	13.8400	14.0400	13.6500	13.9100	+0.870%	177,623	+72.322%
2025-03-26	13.9100	14.0900	13.7100	13.7900	-1.641%	174,105	+73.822%
2025-03-25	14.3800	14.3800	13.9600	14.0200	-0.142%	194,048	+70.970%
2025-03-24	13.9500	14.1050	13.8800	14.0400	+2.183%	207,744	+70.726%
2025-03-21	13.7900	13.8450	13.5300	13.7400	-1.009%	326,403	+74.454%
2025-03-20	13.8500	14.0000	13.8300	13.8800	-0.430%	318,542	+72.695%
2025-03-19	13.7400	14.0700	13.7400	13.9400	+1.529%	583,356	+71.951%
2025-03-18	13.6000	13.7700	13.5800	13.7300	+0.512%	281,743	+74.581%
2025-03-17	13.5800	13.8600	13.5800	13.6600	+0.589%	358,556	+75.476%
2025-03-14	13.4700	13.6520	13.3500	13.5800	+2.029%	308,153	+76.510%
2025-03-13	13.3300	13.5350	13.2900	13.3100	-0.300%	244,980	+80.090%
2025-03-12	13.2900	13.4950	13.1500	13.3500	+1.060%	271,794	+79.551%
2025-03-11	13.4200	13.5700	13.1800	13.2100	-1.418%	242,579	+81.453%
2025-03-10	13.7500	13.9200	13.3100	13.4000	-4.080%	216,201	+78.881%
2025-03-07	14.1200	14.3900	13.9100	13.9700	-1.062%	320,647	+71.582%
2025-03-06	14.3000	14.3900	14.0600	14.1200	-2.284%	201,913	+69.759%
2025-03-05	14.6000	14.7100	14.2900	14.4500	-0.960%	261,480	+65.882%
2025-03-04	14.8600	15.0900	14.4300	14.5900	-2.798%	262,454	+64.291%
2025-03-03	15.1300	15.4000	14.9000	15.0100	-0.826%	319,496	+59.694%
2025-02-28	15.0700	15.3100	15.0700	15.1350	+0.431%	296,043	+58.375%
2025-02-27	15.0400	15.2800	14.9700	15.0700	0.000%	272,968	+59.058%
2025-02-26	15.1300	15.2350	14.9200	15.0700	-0.397%	139,407	+59.058%
2025-02-25	15.2500	15.4700	15.1100	15.1300	-0.591%	140,468	+58.427%

.dark-mode .Hx8hn8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hx8hn8{ color: #333333; background-color: white; border: 2px solid #333333; }SHBIShore Bancshares Incstock NASDAQ

SHBI
Shore Bancshares Inc
stock NASDAQ