Dark

SHBI
Shore Bancshares Inc
stock NASDAQ

At Close

Oct 1, 2026 3:59:56 PM EDT

22.70USD+1.385%(+0.31)270,411

18.14Bid 26.85Ask 8.71Spread

Pre-market

0.00USD-100.000%(-22.39)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
2026-10-01	22.4900	22.7000	21.9800	22.7000	+1.385%	270,411	0.000%
2026-09-30	22.5600	22.6000	22.2300	22.3900	-0.400%	232,503	+1.385%
2026-09-29	22.7400	22.8400	22.2206	22.4800	-1.404%	248,780	+0.979%
2026-09-28	23.0100	23.0200	22.7600	22.8000	-0.913%	199,265	-0.439%
2026-09-25	22.9600	23.1900	22.9300	23.0100	+0.393%	224,884	-1.347%
2026-09-24	22.8200	22.9800	22.6500	22.9200	+0.792%	192,370	-0.960%
2026-09-23	22.9400	23.0500	22.7300	22.7400	-1.130%	147,148	-0.176%
2026-09-22	23.2400	23.5300	22.9700	23.0000	-0.819%	208,037	-1.304%
2026-09-21	23.1500	23.3750	23.1400	23.1900	-0.172%	140,595	-2.113%
2026-09-18	23.0100	23.2800	22.7600	23.2300	+0.302%	536,444	-2.282%
2026-09-17	23.4500	23.5350	23.1400	23.1600	-0.301%	155,936	-1.986%
2026-09-16	23.5300	23.5600	22.7800	23.2300	-1.443%	232,882	-2.282%
2026-09-15	23.4900	23.7050	23.4200	23.5700	+0.213%	183,430	-3.691%
2026-09-14	23.2700	23.6800	23.2600	23.5200	+0.341%	154,306	-3.486%
2026-09-11	23.6600	23.6900	23.2400	23.4400	+0.171%	138,285	-3.157%
2026-09-10	23.0000	23.4100	22.9100	23.4000	+1.167%	152,879	-2.991%
2026-09-09	23.1300	23.2800	22.9400	23.1300	-0.259%	147,713	-1.859%
2026-09-08	23.5300	23.5300	23.1100	23.1900	-1.862%	149,268	-2.113%
2026-09-04	23.1400	23.6350	23.1400	23.6300	+1.416%	185,443	-3.936%
2026-09-03	23.2500	23.4600	23.2500	23.3000	+0.822%	139,419	-2.575%
2026-09-02	22.7300	23.2200	22.7300	23.1100	+1.582%	139,557	-1.774%
2026-09-01	22.8900	23.3600	22.5600	22.7500	-0.915%	160,759	-0.220%
2026-08-31	23.0900	23.1400	22.8300	22.9600	-0.778%	181,748	-1.132%
2026-08-28	23.0800	23.2450	23.0650	23.1400	+0.347%	170,962	-1.901%
2026-08-27	22.8700	23.1400	22.7850	23.0600	-0.216%	152,339	-1.561%
2026-08-26	23.1000	23.2750	22.9900	23.1100	+0.043%	124,512	-1.774%
2026-08-25	23.4700	23.4700	23.0400	23.1000	-0.560%	103,111	-1.732%
2026-08-24	23.2900	23.6250	23.2100	23.2300	-0.471%	139,032	-2.282%
2026-08-21	23.4300	23.6950	21.9100	23.3400	+0.864%	238,230	-2.742%
2026-08-20	23.0000	23.1400	22.7500	23.1400	+0.434%	182,849	-1.901%
2026-08-19	23.7800	23.8000	23.0200	23.0400	-2.620%	217,278	-1.476%
2026-08-18	23.7300	23.7800	23.4850	23.6600	+0.085%	157,584	-4.057%
2026-08-17	23.8600	24.0100	23.6000	23.6400	-1.377%	142,233	-3.976%
2026-08-14	23.9300	24.1700	23.8910	23.9700	+0.125%	171,532	-5.298%
2026-08-13	24.1400	24.2600	23.9000	23.9400	-0.292%	163,100	-5.180%
2026-08-12	23.8500	24.4300	23.8500	24.0100	+0.755%	170,732	-5.456%
2026-08-11	23.6500	23.9400	23.6300	23.8300	+0.975%	188,119	-4.742%
2026-08-10	23.6600	23.9000	23.4300	23.6000	-1.007%	199,744	-3.814%
2026-08-07	24.0300	24.0650	23.7700	23.8400	-1.120%	260,544	-4.782%
2026-08-06	24.5900	24.5900	24.0500	24.1100	-1.067%	347,422	-5.848%
2026-08-05	24.7500	24.7500	24.3600	24.3700	-0.975%	220,179	-6.853%
2026-08-04	24.5800	24.8400	24.3500	24.6100	+0.244%	192,434	-7.761%
2026-08-03	24.7500	24.8900	24.5000	24.5500	+0.204%	255,755	-7.536%
2026-07-31	24.4800	24.6100	24.2900	24.5000	+0.204%	211,191	-7.347%
2026-07-30	24.6000	24.8199	24.4000	24.4500	-0.367%	257,713	-7.157%
2026-07-29	24.2000	24.7600	24.2000	24.5400	+0.409%	340,228	-7.498%
2026-07-28	23.8700	24.5450	23.8700	24.4400	+2.259%	191,950	-7.119%
2026-07-27	24.0000	24.1200	23.7700	23.9000	+1.228%	301,016	-5.021%
2026-07-24	23.0700	23.9150	22.5000	23.6100	+3.100%	273,843	-3.854%
2026-07-23	22.5600	22.9300	22.4600	22.9000	+0.131%	255,486	-0.873%
2026-07-22	23.0700	23.2400	22.3800	22.8700	-1.081%	202,673	-0.743%
2026-07-21	23.0000	23.1650	22.8000	23.1200	+0.478%	172,324	-1.817%
2026-07-20	23.1500	23.4200	22.9100	23.0100	-0.733%	172,814	-1.347%
2026-07-17	23.4000	23.6050	22.9700	23.1800	-1.863%	196,618	-2.071%
2026-07-16	23.0100	23.6800	23.0100	23.6200	+2.606%	252,919	-3.895%
2026-07-15	22.6500	23.1100	22.6500	23.0200	+1.678%	143,659	-1.390%
2026-07-14	22.7400	22.8650	22.4700	22.6400	+0.133%	123,920	+0.265%
2026-07-13	22.7400	22.9500	22.4300	22.6100	-0.133%	178,375	+0.398%
2026-07-10	22.3800	22.7800	22.2500	22.6400	+0.936%	158,046	+0.265%
2026-07-09	22.3400	22.4500	22.2200	22.4300	+0.945%	175,917	+1.204%
2026-07-08	22.5100	22.6200	22.0600	22.2200	-1.681%	223,521	+2.160%
2026-07-07	22.8900	23.0900	22.6000	22.6000	-1.224%	166,890	+0.442%
2026-07-06	22.9000	23.2400	22.7700	22.8800	-0.651%	197,209	-0.787%
2026-07-02	23.4400	23.5800	22.9500	23.0300	-1.581%	197,693	-1.433%
2026-07-01	22.9000	23.5800	22.9000	23.4000	+1.961%	177,551	-2.991%
2026-06-30	23.0500	23.0699	22.3750	22.9500	-0.304%	143,788	-1.089%
2026-06-29	23.2800	23.2800	22.8600	23.0200	-1.159%	247,576	-1.390%
2026-06-26	22.9400	23.4500	22.8500	23.2900	+2.149%	1,061,678	-2.533%
2026-06-25	22.7100	22.9040	22.5650	22.8000	+0.529%	185,929	-0.439%
2026-06-24	22.5600	22.8300	22.3950	22.6800	+0.890%	220,399	+0.088%
2026-06-23	22.1300	22.5300	22.0000	22.4800	+1.858%	185,697	+0.979%
2026-06-22	21.9600	22.3800	21.9600	22.0700	+0.501%	169,442	+2.855%
2026-06-18	22.0200	22.2400	21.7500	21.9600	+1.012%	289,180	+3.370%
2026-06-17	22.1700	22.4450	21.5500	21.7400	-1.940%	224,454	+4.416%
2026-06-16	22.4500	22.6900	21.9300	22.1700	-0.672%	330,351	+2.391%
2026-06-15	23.1200	23.1200	22.2350	22.3200	-2.148%	239,296	+1.703%
2026-06-12	22.4100	22.8600	22.4100	22.8100	+2.379%	233,828	-0.482%
2026-06-11	22.2000	22.4700	21.9500	22.2800	+0.678%	238,626	+1.885%
2026-06-10	21.8900	22.2250	21.7950	22.1300	+2.123%	255,037	+2.576%
2026-06-09	21.4500	21.9899	21.2950	21.6700	+1.356%	212,453	+4.753%
2026-06-08	21.0800	21.5250	21.0600	21.3800	+1.858%	199,463	+6.174%
2026-06-05	20.7700	21.1700	20.7700	20.9900	+1.059%	226,223	+8.147%
2026-06-04	20.2600	20.8500	20.2000	20.7700	+3.902%	220,729	+9.292%
2026-06-03	20.6300	20.7200	19.9800	19.9900	-4.125%	178,541	+13.557%
2026-06-02	20.2000	20.9000	20.2000	20.8500	+2.256%	224,851	+8.873%
2026-06-01	20.4400	20.6600	20.1200	20.3900	-1.307%	213,027	+11.329%
2026-05-29	20.5400	20.7800	20.3900	20.6600	+0.097%	183,539	+9.874%
2026-05-28	20.3000	20.6550	20.0050	20.6400	+1.176%	148,402	+9.981%
2026-05-27	20.5000	20.6899	20.2900	20.4000	-0.342%	126,577	+11.275%
2026-05-26	20.3100	20.6350	20.1900	20.4700	+1.236%	170,167	+10.894%
2026-05-22	20.0000	20.6900	19.9900	20.2200	+1.353%	253,955	+12.265%
2026-05-21	19.5100	19.9650	19.0600	19.9500	+1.269%	227,192	+13.784%
2026-05-20	19.1500	19.7300	19.1500	19.7000	+2.872%	172,969	+15.228%
2026-05-19	19.1900	19.3850	18.9900	19.1500	-0.880%	106,685	+18.538%
2026-05-18	19.1100	19.4899	17.9050	19.3200	+1.417%	114,856	+17.495%
2026-05-15	19.3500	19.6700	18.9850	19.0500	-2.057%	265,344	+19.160%
2026-05-14	19.3300	19.6850	19.3300	19.4500	+1.197%	129,412	+16.710%
2026-05-13	19.3000	19.5050	19.1800	19.2200	-1.233%	209,058	+18.106%
2026-05-12	19.3200	19.4800	18.9800	19.4600	+0.258%	182,707	+16.650%
2026-05-11	19.9100	19.9200	19.2900	19.4100	-1.572%	181,234	+16.950%
2026-05-08	19.7600	20.0000	19.5700	19.7200	-0.202%	125,660	+15.112%
2026-05-07	19.7800	19.9100	19.6701	19.7600	+0.051%	126,334	+14.879%
2026-05-06	19.7200	19.8450	19.5800	19.7500	+0.868%	136,150	+14.937%
2026-05-05	19.3500	19.7000	19.1300	19.5800	+1.556%	120,709	+15.935%
2026-05-04	19.3900	19.7325	19.2250	19.2800	-1.128%	168,160	+17.739%
2026-05-01	19.2900	19.5989	19.0350	19.5000	+1.036%	193,502	+16.410%
2026-04-30	19.1500	19.4600	19.1200	19.3000	+0.941%	197,117	+17.617%
2026-04-29	19.5500	19.8800	19.0700	19.1200	-2.299%	255,702	+18.724%
2026-04-28	19.3400	19.5900	19.3000	19.5700	+1.980%	253,432	+15.994%
2026-04-27	19.0800	19.4350	19.0500	19.1900	+0.471%	307,073	+18.291%
2026-04-24	19.0700	19.4200	18.8800	19.1000	-0.779%	353,766	+18.848%
2026-04-23	19.2000	19.3800	19.0300	19.2500	+0.365%	228,881	+17.922%
2026-04-22	19.0500	19.3050	18.8750	19.1800	+0.841%	237,793	+18.352%
2026-04-21	19.5700	19.6800	18.9750	19.0200	-3.107%	255,733	+19.348%
2026-04-20	19.8800	20.0500	19.5700	19.6300	-1.752%	287,324	+15.639%
2026-04-17	19.6000	20.2800	19.4900	19.9800	+3.096%	260,351	+13.614%
2026-04-16	19.3800	19.5200	19.2000	19.3800	-0.257%	308,933	+17.131%
2026-04-15	19.2900	19.4950	19.0675	19.4300	+0.674%	177,665	+16.830%
2026-04-14	19.3300	19.4150	18.9500	19.3000	-0.464%	180,210	+17.617%
2026-04-13	19.4800	19.4800	19.1600	19.3900	-0.717%	197,482	+17.071%
2026-04-10	19.5800	19.7800	19.2550	19.5300	-0.357%	190,563	+16.231%
2026-04-09	19.1300	19.6100	18.9500	19.6000	-0.810%	236,966	+15.816%
2026-04-08	19.7000	19.9700	19.5700	19.7600	+2.917%	280,877	+14.879%
2026-04-07	19.1200	19.2700	19.0340	19.2000	+0.156%	347,000	+18.229%
2026-04-06	18.8600	19.2500	18.8000	19.1700	+1.644%	161,748	+18.414%
2026-04-02	18.5000	18.9100	18.4300	18.8600	+0.373%	485,959	+20.361%
2026-04-01	18.6800	19.0650	18.6800	18.7900	+0.589%	300,509	+20.809%
2026-03-31	18.5800	18.7400	18.2900	18.6800	+1.965%	246,771	+21.520%
2026-03-30	18.3000	18.3700	18.1250	18.3200	+1.215%	253,373	+23.908%
2026-03-27	18.1600	18.2950	17.9801	18.1000	-1.362%	160,373	+25.414%
2026-03-26	18.1300	18.4900	18.1300	18.3500	+0.164%	313,690	+23.706%
2026-03-25	18.4400	18.5700	18.2100	18.3200	+0.164%	194,849	+23.908%
2026-03-24	17.9200	18.5800	17.8000	18.2900	+0.827%	254,153	+24.112%
2026-03-23	18.2500	18.5000	18.0400	18.1400	+2.197%	406,033	+25.138%
2026-03-20	17.8900	17.9900	17.6400	17.7500	-0.783%	498,854	+27.887%
2026-03-19	17.3800	18.0300	17.3700	17.8900	+2.346%	309,198	+26.887%
2026-03-18	17.7300	18.0500	17.3875	17.4800	-1.798%	281,082	+29.863%
2026-03-17	17.9500	18.1850	17.6200	17.8000	0.000%	196,333	+27.528%
2026-03-16	17.9100	18.1000	17.7500	17.8000	+0.451%	176,248	+27.528%
2026-03-13	17.8600	17.9600	17.5300	17.7200	-0.056%	212,368	+28.104%
2026-03-12	17.3500	17.7750	17.3100	17.7300	+0.056%	230,071	+28.032%
2026-03-11	17.8300	18.1500	17.5850	17.7200	-1.446%	169,452	+28.104%
2026-03-10	17.8400	18.4200	17.7500	17.9800	+0.335%	255,068	+26.251%
2026-03-09	17.7100	17.9900	17.2500	17.9200	-0.389%	284,632	+26.674%
2026-03-06	17.5400	18.0100	17.3500	17.9900	-0.443%	276,265	+26.181%
2026-03-05	18.2300	18.4300	17.8400	18.0700	-2.219%	255,631	+25.623%
2026-03-04	18.6000	18.6900	18.4600	18.4800	-0.699%	177,531	+22.835%
2026-03-03	18.3800	18.6550	18.1400	18.6100	-0.958%	237,043	+21.977%
2026-03-02	18.3100	18.9300	18.2800	18.7900	+1.130%	166,739	+20.809%
2026-02-27	19.1200	19.1200	18.5100	18.5800	-4.325%	261,303	+22.174%
2026-02-26	19.5500	19.7900	19.0500	19.4200	+0.052%	188,561	+16.890%
2026-02-25	18.9200	19.4600	18.9100	19.4100	+3.245%	176,445	+16.950%
2026-02-24	18.8300	18.9500	18.6100	18.8000	-0.159%	155,235	+20.745%
2026-02-23	19.7100	19.8000	18.6100	18.8300	-4.465%	232,600	+20.552%
2026-02-20	19.5600	19.7100	19.3800	19.7100	+0.870%	193,665	+15.170%
2026-02-19	19.5000	19.6600	19.3100	19.5400	-0.560%	215,439	+16.172%
2026-02-18	20.0300	20.4250	19.5450	19.6500	-2.190%	213,046	+15.522%
2026-02-17	19.8200	20.1750	19.7200	20.0900	+1.516%	201,717	+12.992%
2026-02-13	19.6600	19.9100	19.4200	19.7900	+0.559%	197,097	+14.704%
2026-02-12	19.9500	20.0900	19.3100	19.6800	-0.354%	227,335	+15.346%
2026-02-11	20.2700	20.4800	19.6900	19.7500	-2.179%	177,038	+14.937%
2026-02-10	20.4000	20.4800	19.9300	20.1900	-0.932%	228,876	+12.432%
2026-02-09	20.4100	20.6800	20.2500	20.3800	+0.246%	429,466	+11.384%
2026-02-06	20.2100	20.5000	20.1050	20.3300	+1.498%	486,802	+11.658%
2026-02-05	19.9100	20.2500	19.8750	20.0300	+0.050%	301,919	+13.330%
2026-02-04	19.9300	20.4000	19.9300	20.0200	+1.367%	432,750	+13.387%
2026-02-03	19.4200	19.9400	19.4150	19.7500	+1.699%	635,295	+14.937%
2026-02-02	19.1700	19.6350	19.0550	19.4200	+2.372%	301,165	+16.890%
2026-01-30	18.5300	19.0450	18.2950	18.9700	+2.818%	248,550	+19.663%
2026-01-29	18.4800	18.6000	18.3000	18.4500	+0.435%	575,008	+23.035%
2026-01-28	18.5700	18.6200	18.2850	18.3700	-0.917%	142,719	+23.571%
2026-01-27	18.4100	18.6100	18.3300	18.5400	+0.597%	126,130	+22.438%
2026-01-26	18.2800	18.5600	18.1200	18.4300	+0.546%	149,739	+23.169%
2026-01-23	18.9500	19.1500	18.2400	18.3300	-3.526%	242,587	+23.841%
2026-01-22	18.9200	19.3900	18.9000	19.0000	+0.529%	204,859	+19.474%
2026-01-21	18.1700	19.0700	18.1700	18.9000	+5.117%	260,054	+20.106%
2026-01-20	18.0300	18.1995	17.9450	17.9800	-1.533%	134,487	+26.251%
2026-01-16	18.4400	18.6100	18.2300	18.2600	-0.976%	164,001	+24.315%
2026-01-15	18.0600	18.9150	18.0200	18.4400	+2.048%	140,225	+23.102%
2026-01-14	17.7800	18.1400	17.7000	18.0700	+1.631%	145,553	+25.623%
2026-01-13	17.8600	17.9300	17.7000	17.7800	-0.392%	119,413	+27.672%
2026-01-12	17.7300	17.9200	17.6500	17.8500	-0.056%	112,447	+27.171%
2026-01-09	18.1300	18.2350	17.8000	17.8600	-1.380%	140,450	+27.100%
2026-01-08	17.5000	18.2700	17.3300	18.1100	+2.956%	183,414	+25.345%
2026-01-07	17.7800	17.7800	17.4150	17.5900	-0.734%	110,448	+29.051%
2026-01-06	17.6000	17.7600	17.5300	17.7200	+0.056%	119,622	+28.104%
2026-01-05	17.3900	18.0000	17.3900	17.7100	+1.723%	127,249	+28.176%
2026-01-02	17.7100	17.7100	17.3600	17.4100	-1.527%	167,478	+30.385%
2025-12-31	17.7300	17.7700	17.5600	17.6800	+0.057%	147,998	+28.394%
2025-12-30	17.8300	18.1000	17.6350	17.6700	-0.842%	123,588	+28.466%
2025-12-29	17.9400	18.0000	17.7500	17.8200	-0.669%	198,961	+27.385%
2025-12-26	18.0200	18.1000	17.9200	17.9400	-0.609%	119,428	+26.533%
2025-12-24	18.0300	18.3650	17.3100	18.0500	+0.111%	173,940	+25.762%
2025-12-23	18.1500	18.4000	17.9900	18.0300	-1.043%	233,216	+25.901%
2025-12-22	18.5300	18.6900	18.1900	18.2200	-1.673%	203,176	+24.588%
2025-12-19	18.7600	18.8650	18.3587	18.5300	-1.593%	310,086	+22.504%
2025-12-18	18.8400	18.9900	18.6600	18.8300	+0.965%	236,814	+20.552%
2025-12-17	18.6300	18.9500	18.6050	18.6500	+0.269%	155,868	+21.716%
2025-12-16	18.6900	18.8200	18.5100	18.6000	-0.107%	216,042	+22.043%
2025-12-15	18.8700	18.9399	18.6100	18.6200	-0.693%	251,073	+21.912%
2025-12-12	18.8300	18.8300	18.4950	18.7500	+0.107%	234,238	+21.067%
2025-12-11	18.5000	19.2200	18.4000	18.7300	+1.243%	310,181	+21.196%
2025-12-10	17.8800	18.5000	17.8500	18.5000	+3.410%	253,805	+22.703%
2025-12-09	17.7700	18.0800	17.7700	17.8900	+0.675%	131,378	+26.887%
2025-12-08	17.7500	17.9600	17.7301	17.7700	+0.623%	137,965	+27.743%
2025-12-05	17.6600	17.7500	17.5670	17.6600	-0.113%	149,983	+28.539%
2025-12-04	17.6200	17.8400	17.6200	17.6800	-0.282%	132,991	+28.394%
2025-12-03	17.5300	17.7800	17.4900	17.7300	+1.663%	127,267	+28.032%
2025-12-02	17.7500	17.7500	17.3800	17.4400	-0.740%	157,997	+30.161%
2025-12-01	17.2600	17.8300	17.2600	17.5700	+0.572%	153,152	+29.197%
2025-11-28	17.6800	17.6900	17.3900	17.4700	-1.188%	114,008	+29.937%
2025-11-26	17.3900	17.7400	17.3500	17.6800	+1.376%	265,349	+28.394%
2025-11-25	16.7400	17.4500	16.7400	17.4400	+4.871%	245,863	+30.161%
2025-11-24	16.5500	16.7751	16.3750	16.6300	+0.302%	206,910	+36.500%
2025-11-21	16.1200	16.7200	16.1150	16.5800	+3.109%	263,909	+36.912%
2025-11-20	16.1000	16.3780	16.0300	16.0800	+1.069%	269,375	+41.169%
2025-11-19	15.6800	15.9500	15.5700	15.9100	+2.315%	211,585	+42.678%
2025-11-18	15.5300	15.6700	15.4800	15.5500	+0.064%	130,427	+45.981%
2025-11-17	15.9600	16.1500	15.5100	15.5400	-2.875%	564,059	+46.075%
2025-11-14	16.1400	16.1600	15.8100	16.0000	-0.806%	195,951	+41.875%
2025-11-13	16.1700	16.3300	16.0200	16.1300	-1.406%	133,268	+40.732%
2025-11-12	16.3900	16.6400	16.3300	16.3600	-0.305%	97,991	+38.753%
2025-11-11	16.3000	16.4200	16.1200	16.4100	+1.171%	84,236	+38.330%
2025-11-10	16.1600	16.3300	15.9700	16.2200	+1.185%	146,098	+39.951%
2025-11-07	15.9400	16.0370	15.7900	16.0300	+0.502%	98,786	+41.609%
2025-11-06	16.1500	16.3200	15.6437	15.9500	-1.543%	101,687	+42.320%
2025-11-05	15.8000	16.2500	15.8000	16.2000	+2.727%	88,496	+40.123%
2025-11-04	15.6000	15.7900	15.5100	15.7700	+0.510%	139,362	+43.944%
2025-11-03	15.6100	15.7450	15.4350	15.6900	+0.512%	110,875	+44.678%
2025-10-31	15.5500	15.7000	15.4550	15.6100	+0.580%	191,734	+45.420%
2025-10-30	15.5500	15.8900	15.4500	15.5200	-0.449%	150,347	+46.263%
2025-10-29	15.9800	16.1000	15.4850	15.5900	-2.866%	200,279	+45.606%
2025-10-28	15.7100	16.0600	15.5950	16.0500	+2.229%	131,203	+41.433%
2025-10-27	15.7600	15.8600	15.6000	15.7000	-0.317%	125,354	+44.586%
2025-10-24	15.7700	16.3500	14.9250	15.7500	-0.127%	269,341	+44.127%
2025-10-23	15.9700	16.0500	15.5400	15.7700	-0.942%	164,676	+43.944%
2025-10-22	15.9000	16.1450	15.8300	15.9200	+0.126%	155,969	+42.588%
2025-10-21	15.7600	15.9550	15.7500	15.9000	+0.315%	89,415	+42.767%
2025-10-20	15.5400	15.8500	15.4500	15.8500	+2.655%	113,119	+43.218%
2025-10-17	15.3500	15.5000	15.2200	15.4400	+1.512%	148,583	+47.021%
2025-10-16	16.0500	16.1100	15.1200	15.2100	-5.762%	144,836	+49.244%
2025-10-15	16.5600	16.5600	16.0300	16.1400	-1.645%	96,775	+40.644%
2025-10-14	15.6100	16.4300	15.6100	16.4100	+4.257%	155,325	+38.330%
2025-10-13	15.7700	15.8500	15.4450	15.7400	+1.614%	99,276	+44.219%
2025-10-10	16.0300	16.2350	15.4900	15.4900	-2.945%	116,627	+46.546%
2025-10-09	16.0100	16.0650	15.8400	15.9600	-0.685%	82,151	+42.231%
2025-10-08	16.4000	16.4000	16.0100	16.0700	-1.229%	69,051	+41.257%
2025-10-07	16.4500	16.5700	16.2400	16.2700	-0.914%	102,003	+39.521%
2025-10-06	16.4100	16.6300	16.2500	16.4200	+0.984%	141,567	+38.246%
2025-10-03	16.2900	16.5150	16.2200	16.2600	+0.308%	231,851	+39.606%
2025-10-02	16.3900	16.6150	16.1600	16.2100	-1.159%	97,741	+40.037%
2025-10-01	16.3000	16.4150	16.1100	16.4000	-0.061%	96,118	+38.415%
2025-09-30	16.5500	16.6500	16.1900	16.4100	-0.846%	102,290	+38.330%
2025-09-29	17.0300	17.0300	16.4900	16.5500	-2.302%	107,423	+37.160%
2025-09-26	16.9500	17.2900	16.8700	16.9400	0.000%	93,340	+34.002%
2025-09-25	16.8700	16.9900	16.8300	16.9400	-0.236%	93,384	+34.002%
2025-09-24	17.1200	17.2200	16.8850	16.9800	-0.352%	115,040	+33.687%
2025-09-23	17.1600	17.4300	17.0200	17.0400	-0.757%	117,975	+33.216%
2025-09-22	17.2300	17.3400	17.0000	17.1700	-0.232%	181,761	+32.207%
2025-09-19	17.4700	17.6700	17.1400	17.2100	-1.375%	560,612	+31.900%
2025-09-18	17.1600	17.5000	17.1050	17.4500	+2.406%	151,479	+30.086%
2025-09-17	16.9300	17.3600	16.9161	17.0400	+1.068%	160,903	+33.216%
2025-09-16	16.9600	17.0600	16.7650	16.8600	-1.056%	124,236	+34.638%
2025-09-15	17.1300	17.1400	16.9700	17.0400	+0.059%	116,280	+33.216%
2025-09-12	17.1700	17.1700	16.9600	17.0300	-0.988%	74,616	+33.294%
2025-09-11	17.0100	17.2200	16.8700	17.2000	+1.415%	107,374	+31.977%
2025-09-10	16.9100	17.0600	16.9000	16.9600	+0.355%	88,522	+33.844%
2025-09-09	16.9600	17.1700	16.8300	16.9000	-0.588%	92,453	+34.320%
2025-09-08	16.9800	17.2000	16.7200	17.0000	+0.295%	106,629	+33.529%
2025-09-05	17.3900	17.4800	16.8850	16.9500	-2.023%	153,488	+33.923%
2025-09-04	17.0000	17.3050	16.9800	17.3000	+2.246%	126,607	+31.214%
2025-09-03	16.9600	17.1800	16.8000	16.9200	-0.588%	150,238	+34.161%
2025-09-02	16.9600	17.1400	16.8300	17.0200	-0.989%	165,615	+33.373%
2025-08-29	17.2700	17.2850	17.1200	17.1900	+0.468%	146,016	+32.054%
2025-08-28	17.2300	17.2300	17.0100	17.1100	+0.058%	99,647	+32.671%
2025-08-27	16.8600	17.1300	16.8600	17.1000	+1.124%	88,944	+32.749%
2025-08-26	16.7600	17.0300	16.6600	16.9100	+1.197%	118,104	+34.240%
2025-08-25	16.7700	16.8500	16.6400	16.7100	-0.476%	193,057	+35.847%
2025-08-22	16.0000	16.8200	16.0000	16.7900	+5.864%	149,629	+35.200%
2025-08-21	15.8200	15.9700	15.8000	15.8600	-0.377%	57,333	+43.127%
2025-08-20	15.9500	15.9750	15.8200	15.9200	+0.063%	95,579	+42.588%
2025-08-19	15.9000	16.0850	15.8700	15.9100	-0.063%	75,980	+42.678%
2025-08-18	15.7500	15.9300	15.7000	15.9200	+1.208%	73,997	+42.588%
2025-08-15	16.1000	16.1500	15.7200	15.7300	-2.055%	185,199	+44.310%
2025-08-14	16.0500	16.1100	15.8650	16.0600	-0.803%	101,364	+41.345%
2025-08-13	16.0000	16.2000	15.9200	16.1900	+1.952%	141,964	+40.210%
2025-08-12	15.4200	15.9200	15.3500	15.8800	+3.995%	120,525	+42.947%
2025-08-11	15.2800	15.3750	15.2000	15.2700	-0.651%	83,004	+48.657%
2025-08-08	15.2900	15.5050	15.0957	15.3700	+1.252%	106,289	+47.690%
2025-08-07	15.4500	15.7700	15.1400	15.1800	-1.043%	107,439	+49.539%
2025-08-06	15.5000	15.6750	15.3100	15.3400	-0.712%	71,142	+47.979%
2025-08-05	15.5100	15.9100	15.1300	15.4500	+0.260%	192,768	+46.926%
2025-08-04	15.2600	15.4700	15.0650	15.4100	+1.115%	163,670	+47.307%
2025-08-01	15.5100	15.5625	14.9600	15.2400	-1.741%	195,174	+48.950%
2025-07-31	15.9500	16.0400	15.4300	15.5100	-1.649%	195,450	+46.357%
2025-07-30	16.0600	16.4350	15.7050	15.7700	-1.561%	127,166	+43.944%
2025-07-29	16.3600	16.3600	15.9450	16.0200	-1.050%	130,776	+41.698%
2025-07-28	15.9000	16.2700	15.8300	16.1900	+2.274%	161,372	+40.210%
2025-07-25	16.0900	16.1700	15.5950	15.8300	-1.371%	192,555	+43.399%
2025-07-24	16.5000	16.5000	16.0300	16.0500	-3.430%	118,417	+41.433%
2025-07-23	16.7700	16.7700	16.5100	16.6200	-0.180%	82,139	+36.582%
2025-07-22	16.5700	16.8250	16.4200	16.6500	+0.362%	108,643	+36.336%
2025-07-21	16.7600	16.8400	16.5400	16.5900	-0.659%	93,341	+36.829%
2025-07-18	16.8200	16.8200	16.5100	16.7000	+0.060%	137,996	+35.928%
2025-07-17	16.4600	16.7800	16.4350	16.6900	+1.893%	136,509	+36.010%
2025-07-16	16.3100	16.4300	16.0700	16.3800	+0.862%	181,913	+38.584%
2025-07-15	16.7300	16.7600	16.2200	16.2400	-3.218%	137,402	+39.778%
2025-07-14	16.4100	16.7800	16.3900	16.7800	+2.068%	179,338	+35.280%
2025-07-11	16.7500	16.7500	16.4000	16.4400	-1.909%	99,966	+38.078%
2025-07-10	16.6800	16.8650	16.5701	16.7600	+0.359%	161,488	+35.442%
2025-07-09	16.7900	16.8700	16.6100	16.7000	-0.239%	156,381	+35.928%
2025-07-08	16.6100	16.9800	16.5800	16.7400	+1.209%	414,679	+35.603%
2025-07-07	16.5600	16.8600	16.4950	16.5400	-0.541%	256,309	+37.243%
2025-07-03	16.4800	16.7100	16.4800	16.6300	+1.775%	118,192	+36.500%
2025-07-02	16.3600	16.4400	16.1500	16.3400	+0.554%	197,909	+38.923%
2025-07-01	15.6800	16.4000	15.6500	16.2500	+3.372%	209,363	+39.692%
2025-06-30	15.7200	15.8769	15.6300	15.7200	+0.834%	413,367	+44.402%
2025-06-27	15.6700	15.8300	15.5550	15.5900	-0.128%	467,411	+45.606%
2025-06-26	15.2200	15.6300	15.1600	15.6100	+2.900%	94,078	+45.420%
2025-06-25	15.2800	15.2800	15.1400	15.1700	-0.459%	74,734	+49.637%
2025-06-24	15.1400	15.4250	15.0700	15.2400	+1.465%	101,012	+48.950%
2025-06-23	14.5800	15.0200	14.5650	15.0200	+2.736%	115,967	+51.132%
2025-06-20	14.7500	14.8950	14.5152	14.6200	+0.206%	230,105	+55.267%
2025-06-18	14.3600	14.6600	14.3500	14.5900	+1.319%	124,042	+55.586%
2025-06-17	14.4500	14.5800	14.3500	14.4000	-1.167%	126,464	+57.639%
2025-06-16	14.7600	14.8600	14.4400	14.5700	-0.342%	150,003	+55.800%
2025-06-13	15.0400	15.0400	14.5710	14.6200	-4.507%	327,517	+55.267%
2025-06-12	15.1500	15.3600	14.8100	15.3100	+0.856%	619,040	+48.269%
2025-06-11	15.1900	15.3000	15.0500	15.1800	+0.264%	149,310	+49.539%
2025-06-10	14.9000	15.2100	14.8950	15.1400	+2.228%	112,445	+49.934%
2025-06-09	14.8800	14.9100	14.7750	14.8100	+0.135%	109,215	+53.275%
2025-06-06	14.6900	14.7900	14.5700	14.7900	+2.282%	83,813	+53.482%
2025-06-05	14.5200	14.6500	14.3500	14.4600	-0.413%	124,521	+56.985%
2025-06-04	14.5200	14.7850	14.4250	14.5200	-0.206%	126,881	+56.336%
2025-06-03	14.4100	14.6530	14.3400	14.5500	+0.762%	130,151	+56.014%
2025-06-02	14.4700	14.5300	14.2500	14.4400	-0.345%	118,428	+57.202%
2025-05-30	14.5400	14.6700	14.4700	14.4900	-0.753%	124,598	+56.660%
2025-05-29	14.6000	14.6000	14.4200	14.6000	+0.829%	104,120	+55.479%
2025-05-28	14.7000	14.7500	14.4500	14.4800	-1.630%	91,955	+56.768%
2025-05-27	14.5700	14.7300	14.3400	14.7200	+2.650%	102,704	+54.212%
2025-05-23	14.2200	14.4550	14.0300	14.3400	-0.830%	105,601	+58.298%
2025-05-22	14.5100	14.6300	14.2641	14.4600	-0.550%	98,431	+56.985%
2025-05-21	14.8200	15.0000	14.5200	14.5400	-3.067%	93,230	+56.121%
2025-05-20	14.8500	15.0650	14.8308	15.0000	+0.739%	81,434	+51.333%
2025-05-19	14.7800	14.9200	14.7100	14.8900	+0.337%	106,978	+52.451%
2025-05-16	15.0300	15.0300	14.8200	14.8400	-1.461%	112,439	+52.965%
2025-05-15	14.9800	15.0900	14.9500	15.0600	+0.668%	87,627	+50.730%
2025-05-14	15.0100	15.1900	14.9300	14.9600	-0.664%	102,857	+51.738%
2025-05-13	15.1000	15.1400	14.9500	15.0600	+0.668%	72,120	+50.730%
2025-05-12	14.9100	15.1900	14.9100	14.9600	+2.818%	150,346	+51.738%
2025-05-09	14.6100	14.7100	14.4800	14.5500	-0.615%	102,304	+56.014%
2025-05-08	14.4500	14.7000	14.3300	14.6400	+2.235%	135,879	+55.055%
2025-05-07	14.4500	14.6050	14.2600	14.3200	-0.348%	135,667	+58.520%
2025-05-06	14.4200	14.5000	14.3400	14.3700	-1.237%	129,212	+57.968%
2025-05-05	14.3500	14.8400	14.3000	14.5500	+1.253%	130,225	+56.014%
2025-05-02	14.1000	14.5200	14.0250	14.3700	+3.307%	170,569	+57.968%
2025-05-01	13.8000	14.0750	13.6700	13.9100	+0.578%	127,605	+63.192%
2025-04-30	13.8000	14.0700	13.6500	13.8300	-1.776%	211,472	+64.136%
2025-04-29	13.2400	14.1000	13.2200	14.0800	+7.154%	261,648	+61.222%
2025-04-28	13.1100	13.1900	12.9750	13.1400	+0.382%	100,344	+72.755%
2025-04-25	13.1100	13.1100	12.9300	13.0900	-0.607%	92,452	+73.415%
2025-04-24	13.0600	13.1950	12.8300	13.1700	+0.997%	175,599	+72.361%
2025-04-23	13.0500	13.3800	12.9500	13.0400	+1.716%	144,934	+74.080%
2025-04-22	12.4100	12.8900	12.4100	12.8200	+3.471%	128,446	+77.067%
2025-04-21	12.3600	12.4500	12.2000	12.3900	-0.959%	176,698	+83.212%
2025-04-17	12.3500	12.5500	12.3500	12.5100	+1.296%	144,577	+81.455%
2025-04-16	12.4600	12.4600	12.1900	12.3500	-0.081%	106,730	+83.806%
2025-04-15	12.1600	12.4200	12.0200	12.3600	+2.488%	116,324	+83.657%
2025-04-14	11.9000	12.2850	11.6800	12.0600	+2.377%	184,928	+88.226%
2025-04-11	11.6600	11.8500	11.4700	11.7800	-0.169%	178,449	+92.699%

.dark-mode .hfpgf7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hfpgf7{ color: #333333; background-color: white; border: 2px solid #333333; }SHBIShore Bancshares Incstock NASDAQ

SHBI
Shore Bancshares Inc
stock NASDAQ