Dark

SHBI
Shore Bancshares Inc
stock NASDAQ

At Close

Jul 2, 2026 3:59:56 PM EDT

23.04USD-1.538%(-0.36)197,693

20.11Bid 26.24Ask 6.13Spread

Pre-market

0.00USD-100.000%(-23.40)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

23.03USD-0.043%(-0.01)37,565

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	23.5300	23.5300	22.9600	23.0400	-1.538%	197,693	0.000%
2026-07-01	22.9000	23.5800	22.9000	23.4000	+1.961%	177,551	-1.538%
2026-06-30	23.0500	23.0699	22.3750	22.9500	-0.304%	143,788	+0.392%
2026-06-29	23.2800	23.2800	22.8600	23.0200	-1.159%	247,576	+0.087%
2026-06-26	22.9400	23.4500	22.8500	23.2900	+2.149%	1,061,678	-1.073%
2026-06-25	22.7100	22.9040	22.5650	22.8000	+0.529%	185,929	+1.053%
2026-06-24	22.5600	22.8300	22.3950	22.6800	+0.890%	220,399	+1.587%
2026-06-23	22.1300	22.5300	22.0000	22.4800	+1.858%	185,697	+2.491%
2026-06-22	21.9600	22.3800	21.9600	22.0700	+0.501%	169,442	+4.395%
2026-06-18	22.0200	22.2400	21.7500	21.9600	+1.012%	289,180	+4.918%
2026-06-17	22.1700	22.4450	21.5500	21.7400	-1.940%	224,454	+5.980%
2026-06-16	22.4500	22.6900	21.9300	22.1700	-0.672%	330,351	+3.924%
2026-06-15	23.1200	23.1200	22.2350	22.3200	-2.148%	239,296	+3.226%
2026-06-12	22.4100	22.8600	22.4100	22.8100	+2.379%	233,828	+1.008%
2026-06-11	22.2000	22.4700	21.9500	22.2800	+0.678%	238,626	+3.411%
2026-06-10	21.8900	22.2250	21.7950	22.1300	+2.123%	255,037	+4.112%
2026-06-09	21.4500	21.9899	21.2950	21.6700	+1.356%	212,453	+6.322%
2026-06-08	21.0800	21.5250	21.0600	21.3800	+1.858%	199,463	+7.764%
2026-06-05	20.7700	21.1700	20.7700	20.9900	+1.059%	226,223	+9.767%
2026-06-04	20.2600	20.8500	20.2000	20.7700	+3.902%	220,729	+10.929%
2026-06-03	20.6300	20.7200	19.9800	19.9900	-4.125%	178,541	+15.258%
2026-06-02	20.2000	20.9000	20.2000	20.8500	+2.256%	224,851	+10.504%
2026-06-01	20.4400	20.6600	20.1200	20.3900	-1.307%	213,027	+12.997%
2026-05-29	20.5400	20.7800	20.3900	20.6600	+0.097%	183,539	+11.520%
2026-05-28	20.3000	20.6550	20.0050	20.6400	+1.176%	148,402	+11.628%
2026-05-27	20.5000	20.6899	20.2900	20.4000	-0.342%	126,577	+12.941%
2026-05-26	20.3100	20.6350	20.1900	20.4700	+1.236%	170,167	+12.555%
2026-05-22	20.0000	20.6900	19.9900	20.2200	+1.353%	253,955	+13.947%
2026-05-21	19.5100	19.9650	19.0600	19.9500	+1.269%	227,192	+15.489%
2026-05-20	19.1500	19.7300	19.1500	19.7000	+2.872%	172,969	+16.954%
2026-05-19	19.1900	19.3850	18.9900	19.1500	-0.880%	106,685	+20.313%
2026-05-18	19.1100	19.4899	17.9050	19.3200	+1.417%	114,856	+19.255%
2026-05-15	19.3500	19.6700	18.9850	19.0500	-2.057%	265,344	+20.945%
2026-05-14	19.3300	19.6850	19.3300	19.4500	+1.197%	129,412	+18.458%
2026-05-13	19.3000	19.5050	19.1800	19.2200	-1.233%	209,058	+19.875%
2026-05-12	19.3200	19.4800	18.9800	19.4600	+0.258%	182,707	+18.397%
2026-05-11	19.9100	19.9200	19.2900	19.4100	-1.572%	181,234	+18.702%
2026-05-08	19.7600	20.0000	19.5700	19.7200	-0.202%	125,660	+16.836%
2026-05-07	19.7800	19.9100	19.6701	19.7600	+0.051%	126,334	+16.599%
2026-05-06	19.7200	19.8450	19.5800	19.7500	+0.868%	136,150	+16.658%
2026-05-05	19.3500	19.7000	19.1300	19.5800	+1.556%	120,709	+17.671%
2026-05-04	19.3900	19.7325	19.2250	19.2800	-1.128%	168,160	+19.502%
2026-05-01	19.2900	19.5989	19.0350	19.5000	+1.036%	193,502	+18.154%
2026-04-30	19.1500	19.4600	19.1200	19.3000	+0.941%	197,117	+19.378%
2026-04-29	19.5500	19.8800	19.0700	19.1200	-2.299%	255,702	+20.502%
2026-04-28	19.3400	19.5900	19.3000	19.5700	+1.980%	253,432	+17.731%
2026-04-27	19.0800	19.4350	19.0500	19.1900	+0.471%	307,073	+20.063%
2026-04-24	19.0700	19.4200	18.8800	19.1000	-0.779%	353,766	+20.628%
2026-04-23	19.2000	19.3800	19.0300	19.2500	+0.365%	228,881	+19.688%
2026-04-22	19.0500	19.3050	18.8750	19.1800	+0.841%	237,793	+20.125%
2026-04-21	19.5700	19.6800	18.9750	19.0200	-3.107%	255,733	+21.136%
2026-04-20	19.8800	20.0500	19.5700	19.6300	-1.752%	287,324	+17.371%
2026-04-17	19.6000	20.2800	19.4900	19.9800	+3.096%	260,351	+15.315%
2026-04-16	19.3800	19.5200	19.2000	19.3800	-0.257%	308,933	+18.885%
2026-04-15	19.2900	19.4950	19.0675	19.4300	+0.674%	177,665	+18.580%
2026-04-14	19.3300	19.4150	18.9500	19.3000	-0.464%	180,210	+19.378%
2026-04-13	19.4800	19.4800	19.1600	19.3900	-0.717%	197,482	+18.824%
2026-04-10	19.5800	19.7800	19.2550	19.5300	-0.357%	190,563	+17.972%
2026-04-09	19.1300	19.6100	18.9500	19.6000	-0.810%	236,966	+17.551%
2026-04-08	19.7000	19.9700	19.5700	19.7600	+2.917%	280,877	+16.599%
2026-04-07	19.1200	19.2700	19.0340	19.2000	+0.156%	347,000	+20.000%
2026-04-06	18.8600	19.2500	18.8000	19.1700	+1.644%	161,748	+20.188%
2026-04-02	18.5000	18.9100	18.4300	18.8600	+0.373%	485,959	+22.163%
2026-04-01	18.6800	19.0650	18.6800	18.7900	+0.589%	300,509	+22.618%
2026-03-31	18.5800	18.7400	18.2900	18.6800	+1.965%	246,771	+23.340%
2026-03-30	18.3000	18.3700	18.1250	18.3200	+1.215%	253,373	+25.764%
2026-03-27	18.1600	18.2950	17.9801	18.1000	-1.362%	160,373	+27.293%
2026-03-26	18.1300	18.4900	18.1300	18.3500	+0.164%	313,690	+25.559%
2026-03-25	18.4400	18.5700	18.2100	18.3200	+0.164%	194,849	+25.764%
2026-03-24	17.9200	18.5800	17.8000	18.2900	+0.827%	254,153	+25.970%
2026-03-23	18.2500	18.5000	18.0400	18.1400	+2.197%	406,033	+27.012%
2026-03-20	17.8900	17.9900	17.6400	17.7500	-0.783%	498,854	+29.803%
2026-03-19	17.3800	18.0300	17.3700	17.8900	+2.346%	309,198	+28.787%
2026-03-18	17.7300	18.0500	17.3875	17.4800	-1.798%	281,082	+31.808%
2026-03-17	17.9500	18.1850	17.6200	17.8000	0.000%	196,333	+29.438%
2026-03-16	17.9100	18.1000	17.7500	17.8000	+0.451%	176,248	+29.438%
2026-03-13	17.8600	17.9600	17.5300	17.7200	-0.056%	212,368	+30.023%
2026-03-12	17.3500	17.7750	17.3100	17.7300	+0.056%	230,071	+29.949%
2026-03-11	17.8300	18.1500	17.5850	17.7200	-1.446%	169,452	+30.023%
2026-03-10	17.8400	18.4200	17.7500	17.9800	+0.335%	255,068	+28.142%
2026-03-09	17.7100	17.9900	17.2500	17.9200	-0.389%	284,632	+28.571%
2026-03-06	17.5400	18.0100	17.3500	17.9900	-0.443%	276,265	+28.071%
2026-03-05	18.2300	18.4300	17.8400	18.0700	-2.219%	255,631	+27.504%
2026-03-04	18.6000	18.6900	18.4600	18.4800	-0.699%	177,531	+24.675%
2026-03-03	18.3800	18.6550	18.1400	18.6100	-0.958%	237,043	+23.804%
2026-03-02	18.3100	18.9300	18.2800	18.7900	+1.130%	166,739	+22.618%
2026-02-27	19.1200	19.1200	18.5100	18.5800	-4.325%	261,303	+24.004%
2026-02-26	19.5500	19.7900	19.0500	19.4200	+0.052%	188,561	+18.641%
2026-02-25	18.9200	19.4600	18.9100	19.4100	+3.245%	176,445	+18.702%
2026-02-24	18.8300	18.9500	18.6100	18.8000	-0.159%	155,235	+22.553%
2026-02-23	19.7100	19.8000	18.6100	18.8300	-4.465%	232,600	+22.358%
2026-02-20	19.5600	19.7100	19.3800	19.7100	+0.870%	193,665	+16.895%
2026-02-19	19.5000	19.6600	19.3100	19.5400	-0.560%	215,439	+17.912%
2026-02-18	20.0300	20.4250	19.5450	19.6500	-2.190%	213,046	+17.252%
2026-02-17	19.8200	20.1750	19.7200	20.0900	+1.516%	201,717	+14.684%
2026-02-13	19.6600	19.9100	19.4200	19.7900	+0.559%	197,097	+16.422%
2026-02-12	19.9500	20.0900	19.3100	19.6800	-0.354%	227,335	+17.073%
2026-02-11	20.2700	20.4800	19.6900	19.7500	-2.179%	177,038	+16.658%
2026-02-10	20.4000	20.4800	19.9300	20.1900	-0.932%	228,876	+14.116%
2026-02-09	20.4100	20.6800	20.2500	20.3800	+0.246%	429,466	+13.052%
2026-02-06	20.2100	20.5000	20.1050	20.3300	+1.498%	486,802	+13.330%
2026-02-05	19.9100	20.2500	19.8750	20.0300	+0.050%	301,919	+15.027%
2026-02-04	19.9300	20.4000	19.9300	20.0200	+1.367%	432,750	+15.085%
2026-02-03	19.4200	19.9400	19.4150	19.7500	+1.699%	635,295	+16.658%
2026-02-02	19.1700	19.6350	19.0550	19.4200	+2.372%	301,165	+18.641%
2026-01-30	18.5300	19.0450	18.2950	18.9700	+2.818%	248,550	+21.455%
2026-01-29	18.4800	18.6000	18.3000	18.4500	+0.435%	575,008	+24.878%
2026-01-28	18.5700	18.6200	18.2850	18.3700	-0.917%	142,719	+25.422%
2026-01-27	18.4100	18.6100	18.3300	18.5400	+0.597%	126,130	+24.272%
2026-01-26	18.2800	18.5600	18.1200	18.4300	+0.546%	149,739	+25.014%
2026-01-23	18.9500	19.1500	18.2400	18.3300	-3.526%	242,587	+25.696%
2026-01-22	18.9200	19.3900	18.9000	19.0000	+0.529%	204,859	+21.263%
2026-01-21	18.1700	19.0700	18.1700	18.9000	+5.117%	260,054	+21.905%
2026-01-20	18.0300	18.1995	17.9450	17.9800	-1.533%	134,487	+28.142%
2026-01-16	18.4400	18.6100	18.2300	18.2600	-0.976%	164,001	+26.177%
2026-01-15	18.0600	18.9150	18.0200	18.4400	+2.048%	140,225	+24.946%
2026-01-14	17.7800	18.1400	17.7000	18.0700	+1.631%	145,553	+27.504%
2026-01-13	17.8600	17.9300	17.7000	17.7800	-0.392%	119,413	+29.584%
2026-01-12	17.7300	17.9200	17.6500	17.8500	-0.056%	112,447	+29.076%
2026-01-09	18.1300	18.2350	17.8000	17.8600	-1.380%	140,450	+29.003%
2026-01-08	17.5000	18.2700	17.3300	18.1100	+2.956%	183,414	+27.223%
2026-01-07	17.7800	17.7800	17.4150	17.5900	-0.734%	110,448	+30.984%
2026-01-06	17.6000	17.7600	17.5300	17.7200	+0.056%	119,622	+30.023%
2026-01-05	17.3900	18.0000	17.3900	17.7100	+1.723%	127,249	+30.096%
2026-01-02	17.7100	17.7100	17.3600	17.4100	-1.527%	167,478	+32.338%
2025-12-31	17.7300	17.7700	17.5600	17.6800	+0.057%	147,998	+30.317%
2025-12-30	17.8300	18.1000	17.6350	17.6700	-0.842%	123,588	+30.390%
2025-12-29	17.9400	18.0000	17.7500	17.8200	-0.669%	198,961	+29.293%
2025-12-26	18.0200	18.1000	17.9200	17.9400	-0.609%	119,428	+28.428%
2025-12-24	18.0300	18.3650	17.3100	18.0500	+0.111%	173,940	+27.645%
2025-12-23	18.1500	18.4000	17.9900	18.0300	-1.043%	233,216	+27.787%
2025-12-22	18.5300	18.6900	18.1900	18.2200	-1.673%	203,176	+26.454%
2025-12-19	18.7600	18.8650	18.3587	18.5300	-1.593%	310,086	+24.339%
2025-12-18	18.8400	18.9900	18.6600	18.8300	+0.965%	236,814	+22.358%
2025-12-17	18.6300	18.9500	18.6050	18.6500	+0.269%	155,868	+23.539%
2025-12-16	18.6900	18.8200	18.5100	18.6000	-0.107%	216,042	+23.871%
2025-12-15	18.8700	18.9399	18.6100	18.6200	-0.693%	251,073	+23.738%
2025-12-12	18.8300	18.8300	18.4950	18.7500	+0.107%	234,238	+22.880%
2025-12-11	18.5000	19.2200	18.4000	18.7300	+1.243%	310,181	+23.011%
2025-12-10	17.8800	18.5000	17.8500	18.5000	+3.410%	253,805	+24.541%
2025-12-09	17.7700	18.0800	17.7700	17.8900	+0.675%	131,378	+28.787%
2025-12-08	17.7500	17.9600	17.7301	17.7700	+0.623%	137,965	+29.657%
2025-12-05	17.6600	17.7500	17.5670	17.6600	-0.113%	149,983	+30.464%
2025-12-04	17.6200	17.8400	17.6200	17.6800	-0.282%	132,991	+30.317%
2025-12-03	17.5300	17.7800	17.4900	17.7300	+1.663%	127,267	+29.949%
2025-12-02	17.7500	17.7500	17.3800	17.4400	-0.740%	157,997	+32.110%
2025-12-01	17.2600	17.8300	17.2600	17.5700	+0.572%	153,152	+31.133%
2025-11-28	17.6800	17.6900	17.3900	17.4700	-1.188%	114,008	+31.883%
2025-11-26	17.3900	17.7400	17.3500	17.6800	+1.376%	265,349	+30.317%
2025-11-25	16.7400	17.4500	16.7400	17.4400	+4.871%	245,863	+32.110%
2025-11-24	16.5500	16.7751	16.3750	16.6300	+0.302%	206,910	+38.545%
2025-11-21	16.1200	16.7200	16.1150	16.5800	+3.109%	263,909	+38.963%
2025-11-20	16.1000	16.3780	16.0300	16.0800	+1.069%	269,375	+43.284%
2025-11-19	15.6800	15.9500	15.5700	15.9100	+2.315%	211,585	+44.815%
2025-11-18	15.5300	15.6700	15.4800	15.5500	+0.064%	130,427	+48.167%
2025-11-17	15.9600	16.1500	15.5100	15.5400	-2.875%	564,059	+48.263%
2025-11-14	16.1400	16.1600	15.8100	16.0000	-0.806%	195,951	+44.000%
2025-11-13	16.1700	16.3300	16.0200	16.1300	-1.406%	133,268	+42.839%
2025-11-12	16.3900	16.6400	16.3300	16.3600	-0.305%	97,991	+40.831%
2025-11-11	16.3000	16.4200	16.1200	16.4100	+1.171%	84,236	+40.402%
2025-11-10	16.1600	16.3300	15.9700	16.2200	+1.185%	146,098	+42.047%
2025-11-07	15.9400	16.0370	15.7900	16.0300	+0.502%	98,786	+43.731%
2025-11-06	16.1500	16.3200	15.6437	15.9500	-1.543%	101,687	+44.451%
2025-11-05	15.8000	16.2500	15.8000	16.2000	+2.727%	88,496	+42.222%
2025-11-04	15.6000	15.7900	15.5100	15.7700	+0.510%	139,362	+46.100%
2025-11-03	15.6100	15.7450	15.4350	15.6900	+0.512%	110,875	+46.845%
2025-10-31	15.5500	15.7000	15.4550	15.6100	+0.580%	191,734	+47.598%
2025-10-30	15.5500	15.8900	15.4500	15.5200	-0.449%	150,347	+48.454%
2025-10-29	15.9800	16.1000	15.4850	15.5900	-2.866%	200,279	+47.787%
2025-10-28	15.7100	16.0600	15.5950	16.0500	+2.229%	131,203	+43.551%
2025-10-27	15.7600	15.8600	15.6000	15.7000	-0.317%	125,354	+46.752%
2025-10-24	15.7700	16.3500	14.9250	15.7500	-0.127%	269,341	+46.286%
2025-10-23	15.9700	16.0500	15.5400	15.7700	-0.942%	164,676	+46.100%
2025-10-22	15.9000	16.1450	15.8300	15.9200	+0.126%	155,969	+44.724%
2025-10-21	15.7600	15.9550	15.7500	15.9000	+0.315%	89,415	+44.906%
2025-10-20	15.5400	15.8500	15.4500	15.8500	+2.655%	113,119	+45.363%
2025-10-17	15.3500	15.5000	15.2200	15.4400	+1.512%	148,583	+49.223%
2025-10-16	16.0500	16.1100	15.1200	15.2100	-5.762%	144,836	+51.479%
2025-10-15	16.5600	16.5600	16.0300	16.1400	-1.645%	96,775	+42.751%
2025-10-14	15.6100	16.4300	15.6100	16.4100	+4.257%	155,325	+40.402%
2025-10-13	15.7700	15.8500	15.4450	15.7400	+1.614%	99,276	+46.379%
2025-10-10	16.0300	16.2350	15.4900	15.4900	-2.945%	116,627	+48.741%
2025-10-09	16.0100	16.0650	15.8400	15.9600	-0.685%	82,151	+44.361%
2025-10-08	16.4000	16.4000	16.0100	16.0700	-1.229%	69,051	+43.373%
2025-10-07	16.4500	16.5700	16.2400	16.2700	-0.914%	102,003	+41.610%
2025-10-06	16.4100	16.6300	16.2500	16.4200	+0.984%	141,567	+40.317%
2025-10-03	16.2900	16.5150	16.2200	16.2600	+0.308%	231,851	+41.697%
2025-10-02	16.3900	16.6150	16.1600	16.2100	-1.159%	97,741	+42.134%
2025-10-01	16.3000	16.4150	16.1100	16.4000	-0.061%	96,118	+40.488%
2025-09-30	16.5500	16.6500	16.1900	16.4100	-0.846%	102,290	+40.402%
2025-09-29	17.0300	17.0300	16.4900	16.5500	-2.302%	107,423	+39.215%
2025-09-26	16.9500	17.2900	16.8700	16.9400	0.000%	93,340	+36.009%
2025-09-25	16.8700	16.9900	16.8300	16.9400	-0.236%	93,384	+36.009%
2025-09-24	17.1200	17.2200	16.8850	16.9800	-0.352%	115,040	+35.689%
2025-09-23	17.1600	17.4300	17.0200	17.0400	-0.757%	117,975	+35.211%
2025-09-22	17.2300	17.3400	17.0000	17.1700	-0.232%	181,761	+34.188%
2025-09-19	17.4700	17.6700	17.1400	17.2100	-1.375%	560,612	+33.876%
2025-09-18	17.1600	17.5000	17.1050	17.4500	+2.406%	151,479	+32.034%
2025-09-17	16.9300	17.3600	16.9161	17.0400	+1.068%	160,903	+35.211%
2025-09-16	16.9600	17.0600	16.7650	16.8600	-1.056%	124,236	+36.655%
2025-09-15	17.1300	17.1400	16.9700	17.0400	+0.059%	116,280	+35.211%
2025-09-12	17.1700	17.1700	16.9600	17.0300	-0.988%	74,616	+35.291%
2025-09-11	17.0100	17.2200	16.8700	17.2000	+1.415%	107,374	+33.953%
2025-09-10	16.9100	17.0600	16.9000	16.9600	+0.355%	88,522	+35.849%
2025-09-09	16.9600	17.1700	16.8300	16.9000	-0.588%	92,453	+36.331%
2025-09-08	16.9800	17.2000	16.7200	17.0000	+0.295%	106,629	+35.529%
2025-09-05	17.3900	17.4800	16.8850	16.9500	-2.023%	153,488	+35.929%
2025-09-04	17.0000	17.3050	16.9800	17.3000	+2.246%	126,607	+33.179%
2025-09-03	16.9600	17.1800	16.8000	16.9200	-0.588%	150,238	+36.170%
2025-09-02	16.9600	17.1400	16.8300	17.0200	-0.989%	165,615	+35.370%
2025-08-29	17.2700	17.2850	17.1200	17.1900	+0.468%	146,016	+34.031%
2025-08-28	17.2300	17.2300	17.0100	17.1100	+0.058%	99,647	+34.658%
2025-08-27	16.8600	17.1300	16.8600	17.1000	+1.124%	88,944	+34.737%
2025-08-26	16.7600	17.0300	16.6600	16.9100	+1.197%	118,104	+36.251%
2025-08-25	16.7700	16.8500	16.6400	16.7100	-0.476%	193,057	+37.882%
2025-08-22	16.0000	16.8200	16.0000	16.7900	+5.864%	149,629	+37.225%
2025-08-21	15.8200	15.9700	15.8000	15.8600	-0.377%	57,333	+45.271%
2025-08-20	15.9500	15.9750	15.8200	15.9200	+0.063%	95,579	+44.724%
2025-08-19	15.9000	16.0850	15.8700	15.9100	-0.063%	75,980	+44.815%
2025-08-18	15.7500	15.9300	15.7000	15.9200	+1.208%	73,997	+44.724%
2025-08-15	16.1000	16.1500	15.7200	15.7300	-2.055%	185,199	+46.472%
2025-08-14	16.0500	16.1100	15.8650	16.0600	-0.803%	101,364	+43.462%
2025-08-13	16.0000	16.2000	15.9200	16.1900	+1.952%	141,964	+42.310%
2025-08-12	15.4200	15.9200	15.3500	15.8800	+3.995%	120,525	+45.088%
2025-08-11	15.2800	15.3750	15.2000	15.2700	-0.651%	83,004	+50.884%
2025-08-08	15.2900	15.5050	15.0957	15.3700	+1.252%	106,289	+49.902%
2025-08-07	15.4500	15.7700	15.1400	15.1800	-1.043%	107,439	+51.779%
2025-08-06	15.5000	15.6750	15.3100	15.3400	-0.712%	71,142	+50.196%
2025-08-05	15.5100	15.9100	15.1300	15.4500	+0.260%	192,768	+49.126%
2025-08-04	15.2600	15.4700	15.0650	15.4100	+1.115%	163,670	+49.513%
2025-08-01	15.5100	15.5625	14.9600	15.2400	-1.741%	195,174	+51.181%
2025-07-31	15.9500	16.0400	15.4300	15.5100	-1.649%	195,450	+48.549%
2025-07-30	16.0600	16.4350	15.7050	15.7700	-1.561%	127,166	+46.100%
2025-07-29	16.3600	16.3600	15.9450	16.0200	-1.050%	130,776	+43.820%
2025-07-28	15.9000	16.2700	15.8300	16.1900	+2.274%	161,372	+42.310%
2025-07-25	16.0900	16.1700	15.5950	15.8300	-1.371%	192,555	+45.546%
2025-07-24	16.5000	16.5000	16.0300	16.0500	-3.430%	118,417	+43.551%
2025-07-23	16.7700	16.7700	16.5100	16.6200	-0.180%	82,139	+38.628%
2025-07-22	16.5700	16.8250	16.4200	16.6500	+0.362%	108,643	+38.378%
2025-07-21	16.7600	16.8400	16.5400	16.5900	-0.659%	93,341	+38.879%
2025-07-18	16.8200	16.8200	16.5100	16.7000	+0.060%	137,996	+37.964%
2025-07-17	16.4600	16.7800	16.4350	16.6900	+1.893%	136,509	+38.047%
2025-07-16	16.3100	16.4300	16.0700	16.3800	+0.862%	181,913	+40.659%
2025-07-15	16.7300	16.7600	16.2200	16.2400	-3.218%	137,402	+41.872%
2025-07-14	16.4100	16.7800	16.3900	16.7800	+2.068%	179,338	+37.306%
2025-07-11	16.7500	16.7500	16.4000	16.4400	-1.909%	99,966	+40.146%
2025-07-10	16.6800	16.8650	16.5701	16.7600	+0.359%	161,488	+37.470%
2025-07-09	16.7900	16.8700	16.6100	16.7000	-0.239%	156,381	+37.964%
2025-07-08	16.6100	16.9800	16.5800	16.7400	+1.209%	414,679	+37.634%
2025-07-07	16.5600	16.8600	16.4950	16.5400	-0.541%	256,309	+39.299%
2025-07-03	16.4800	16.7100	16.4800	16.6300	+1.775%	118,192	+38.545%
2025-07-02	16.3600	16.4400	16.1500	16.3400	+0.554%	197,909	+41.004%
2025-07-01	15.6800	16.4000	15.6500	16.2500	+3.372%	209,363	+41.785%
2025-06-30	15.7200	15.8769	15.6300	15.7200	+0.834%	413,367	+46.565%
2025-06-27	15.6700	15.8300	15.5550	15.5900	-0.128%	467,411	+47.787%
2025-06-26	15.2200	15.6300	15.1600	15.6100	+2.900%	94,078	+47.598%
2025-06-25	15.2800	15.2800	15.1400	15.1700	-0.459%	74,734	+51.879%
2025-06-24	15.1400	15.4250	15.0700	15.2400	+1.465%	101,012	+51.181%
2025-06-23	14.5800	15.0200	14.5650	15.0200	+2.736%	115,967	+53.395%
2025-06-20	14.7500	14.8950	14.5152	14.6200	+0.206%	230,105	+57.592%
2025-06-18	14.3600	14.6600	14.3500	14.5900	+1.319%	124,042	+57.916%
2025-06-17	14.4500	14.5800	14.3500	14.4000	-1.167%	126,464	+60.000%
2025-06-16	14.7600	14.8600	14.4400	14.5700	-0.342%	150,003	+58.133%
2025-06-13	15.0400	15.0400	14.5710	14.6200	-4.507%	327,517	+57.592%
2025-06-12	15.1500	15.3600	14.8100	15.3100	+0.856%	619,040	+50.490%
2025-06-11	15.1900	15.3000	15.0500	15.1800	+0.264%	149,310	+51.779%
2025-06-10	14.9000	15.2100	14.8950	15.1400	+2.228%	112,445	+52.180%
2025-06-09	14.8800	14.9100	14.7750	14.8100	+0.135%	109,215	+55.571%
2025-06-06	14.6900	14.7900	14.5700	14.7900	+2.282%	83,813	+55.781%
2025-06-05	14.5200	14.6500	14.3500	14.4600	-0.413%	124,521	+59.336%
2025-06-04	14.5200	14.7850	14.4250	14.5200	-0.206%	126,881	+58.678%
2025-06-03	14.4100	14.6530	14.3400	14.5500	+0.762%	130,151	+58.351%
2025-06-02	14.4700	14.5300	14.2500	14.4400	-0.345%	118,428	+59.557%
2025-05-30	14.5400	14.6700	14.4700	14.4900	-0.753%	124,598	+59.006%
2025-05-29	14.6000	14.6000	14.4200	14.6000	+0.829%	104,120	+57.808%
2025-05-28	14.7000	14.7500	14.4500	14.4800	-1.630%	91,955	+59.116%
2025-05-27	14.5700	14.7300	14.3400	14.7200	+2.650%	102,704	+56.522%
2025-05-23	14.2200	14.4550	14.0300	14.3400	-0.830%	105,601	+60.669%
2025-05-22	14.5100	14.6300	14.2641	14.4600	-0.550%	98,431	+59.336%
2025-05-21	14.8200	15.0000	14.5200	14.5400	-3.067%	93,230	+58.459%
2025-05-20	14.8500	15.0650	14.8308	15.0000	+0.739%	81,434	+53.600%
2025-05-19	14.7800	14.9200	14.7100	14.8900	+0.337%	106,978	+54.735%
2025-05-16	15.0300	15.0300	14.8200	14.8400	-1.461%	112,439	+55.256%
2025-05-15	14.9800	15.0900	14.9500	15.0600	+0.668%	87,627	+52.988%
2025-05-14	15.0100	15.1900	14.9300	14.9600	-0.664%	102,857	+54.011%
2025-05-13	15.1000	15.1400	14.9500	15.0600	+0.668%	72,120	+52.988%
2025-05-12	14.9100	15.1900	14.9100	14.9600	+2.818%	150,346	+54.011%
2025-05-09	14.6100	14.7100	14.4800	14.5500	-0.615%	102,304	+58.351%
2025-05-08	14.4500	14.7000	14.3300	14.6400	+2.235%	135,879	+57.377%
2025-05-07	14.4500	14.6050	14.2600	14.3200	-0.348%	135,667	+60.894%
2025-05-06	14.4200	14.5000	14.3400	14.3700	-1.237%	129,212	+60.334%
2025-05-05	14.3500	14.8400	14.3000	14.5500	+1.253%	130,225	+58.351%
2025-05-02	14.1000	14.5200	14.0250	14.3700	+3.307%	170,569	+60.334%
2025-05-01	13.8000	14.0750	13.6700	13.9100	+0.578%	127,605	+65.636%
2025-04-30	13.8000	14.0700	13.6500	13.8300	-1.776%	211,472	+66.594%
2025-04-29	13.2400	14.1000	13.2200	14.0800	+7.154%	261,648	+63.636%
2025-04-28	13.1100	13.1900	12.9750	13.1400	+0.382%	100,344	+75.342%
2025-04-25	13.1100	13.1100	12.9300	13.0900	-0.607%	92,452	+76.012%
2025-04-24	13.0600	13.1950	12.8300	13.1700	+0.997%	175,599	+74.943%
2025-04-23	13.0500	13.3800	12.9500	13.0400	+1.716%	144,934	+76.687%
2025-04-22	12.4100	12.8900	12.4100	12.8200	+3.471%	128,446	+79.719%
2025-04-21	12.3600	12.4500	12.2000	12.3900	-0.959%	176,698	+85.956%
2025-04-17	12.3500	12.5500	12.3500	12.5100	+1.296%	144,577	+84.173%
2025-04-16	12.4600	12.4600	12.1900	12.3500	-0.081%	106,730	+86.559%
2025-04-15	12.1600	12.4200	12.0200	12.3600	+2.488%	116,324	+86.408%
2025-04-14	11.9000	12.2850	11.6800	12.0600	+2.377%	184,928	+91.045%
2025-04-11	11.6600	11.8500	11.4700	11.7800	-0.169%	178,449	+95.586%
2025-04-10	12.2100	12.3300	11.5000	11.8000	-5.524%	224,081	+95.254%
2025-04-09	11.7000	12.7400	11.5500	12.4900	+4.958%	313,102	+84.468%
2025-04-08	12.2500	12.3950	11.7600	11.9000	-0.585%	234,998	+93.613%
2025-04-07	11.7500	12.4500	11.5600	11.9700	-0.664%	277,330	+92.481%
2025-04-04	11.9800	12.5700	11.6293	12.0500	-3.523%	282,637	+91.203%
2025-04-03	13.1700	13.3400	12.4500	12.4900	-8.297%	229,052	+84.468%
2025-04-02	13.4100	13.6400	13.4100	13.6200	+0.221%	155,192	+69.163%
2025-04-01	13.4900	13.6050	13.3300	13.5900	+0.369%	219,149	+69.536%
2025-03-31	13.4000	13.5900	13.3300	13.5400	0.000%	162,516	+70.162%
2025-03-28	13.8800	13.9100	13.4520	13.5400	-2.660%	160,948	+70.162%
2025-03-27	13.8400	14.0400	13.6500	13.9100	+0.870%	177,623	+65.636%
2025-03-26	13.9100	14.0900	13.7100	13.7900	-1.641%	174,105	+67.078%
2025-03-25	14.3800	14.3800	13.9600	14.0200	-0.142%	194,048	+64.337%
2025-03-24	13.9500	14.1050	13.8800	14.0400	+2.183%	207,744	+64.103%
2025-03-21	13.7900	13.8450	13.5300	13.7400	-1.009%	326,403	+67.686%
2025-03-20	13.8500	14.0000	13.8300	13.8800	-0.430%	318,542	+65.994%
2025-03-19	13.7400	14.0700	13.7400	13.9400	+1.529%	583,356	+65.280%
2025-03-18	13.6000	13.7700	13.5800	13.7300	+0.512%	281,743	+67.808%
2025-03-17	13.5800	13.8600	13.5800	13.6600	+0.589%	358,556	+68.668%
2025-03-14	13.4700	13.6520	13.3500	13.5800	+2.029%	308,153	+69.661%
2025-03-13	13.3300	13.5350	13.2900	13.3100	-0.300%	244,980	+73.103%
2025-03-12	13.2900	13.4950	13.1500	13.3500	+1.060%	271,794	+72.584%
2025-03-11	13.4200	13.5700	13.1800	13.2100	-1.418%	242,579	+74.413%
2025-03-10	13.7500	13.9200	13.3100	13.4000	-4.080%	216,201	+71.940%
2025-03-07	14.1200	14.3900	13.9100	13.9700	-1.062%	320,647	+64.925%
2025-03-06	14.3000	14.3900	14.0600	14.1200	-2.284%	201,913	+63.173%
2025-03-05	14.6000	14.7100	14.2900	14.4500	-0.960%	261,480	+59.446%
2025-03-04	14.8600	15.0900	14.4300	14.5900	-2.798%	262,454	+57.916%
2025-03-03	15.1300	15.4000	14.9000	15.0100	-0.826%	319,496	+53.498%
2025-02-28	15.0700	15.3100	15.0700	15.1350	+0.431%	296,043	+52.230%
2025-02-27	15.0400	15.2800	14.9700	15.0700	0.000%	272,968	+52.887%
2025-02-26	15.1300	15.2350	14.9200	15.0700	-0.397%	139,407	+52.887%
2025-02-25	15.2500	15.4700	15.1100	15.1300	-0.591%	140,468	+52.280%
2025-02-24	15.4200	16.0150	15.1900	15.2200	-0.523%	261,605	+51.380%
2025-02-21	16.0700	16.2300	15.2900	15.3000	-3.894%	214,969	+50.588%
2025-02-20	16.1300	16.2200	15.7900	15.9200	-1.759%	179,883	+44.724%
2025-02-19	16.1200	16.2700	16.0600	16.2050	-0.277%	147,725	+42.178%
2025-02-18	16.3600	16.4900	16.2200	16.2500	-1.156%	154,749	+41.785%
2025-02-14	16.5800	16.7200	16.3400	16.4400	-0.364%	104,896	+40.146%
2025-02-13	16.4500	16.5200	16.3150	16.5000	-0.061%	179,574	+39.636%
2025-02-12	16.5000	16.6400	16.4100	16.5100	-1.433%	167,234	+39.552%
2025-02-11	16.3500	16.8000	16.3500	16.7500	+1.948%	249,495	+37.552%
2025-02-10	16.6900	16.8700	16.2900	16.4300	-0.364%	226,281	+40.231%
2025-02-07	16.7200	17.1700	16.4000	16.4900	-0.663%	378,581	+39.721%
2025-02-06	16.3900	16.8750	16.2500	16.6000	+2.091%	465,439	+38.795%
2025-02-05	16.5600	16.7463	16.0400	16.2600	+1.245%	199,347	+41.697%
2025-02-04	15.7800	16.1800	15.7619	16.0600	+1.581%	145,593	+43.462%
2025-02-03	16.1400	16.2300	15.5400	15.8100	-3.303%	77,880	+45.731%
2025-01-31	17.2400	17.2400	15.7350	16.3500	+3.547%	183,122	+40.917%
2025-01-30	15.8400	15.9400	15.6500	15.7900	+0.445%	83,241	+45.915%
2025-01-29	15.7000	15.8800	15.4950	15.7200	0.000%	91,862	+46.565%
2025-01-28	15.7300	15.8600	15.5800	15.7200	-0.632%	123,579	+46.565%
2025-01-27	15.6100	16.0700	15.4700	15.8200	+1.606%	181,994	+45.638%
2025-01-24	15.4800	15.6800	15.4500	15.5700	+0.064%	95,238	+47.977%
2025-01-23	15.4100	15.6800	15.4100	15.5600	+0.258%	153,622	+48.072%
2025-01-22	15.6200	15.7150	15.4600	15.5200	-1.335%	111,894	+48.454%
2025-01-21	15.6300	15.8200	15.6000	15.7300	+1.549%	122,505	+46.472%
2025-01-17	15.4400	15.5300	15.3400	15.4900	+0.781%	94,903	+48.741%
2025-01-16	15.4900	15.4900	15.2500	15.3700	-0.065%	93,154	+49.902%
2025-01-15	15.5000	15.6100	15.2850	15.3800	+1.451%	92,683	+49.805%
2025-01-14	14.9400	15.1800	14.9300	15.1600	+2.502%	127,901	+51.979%
2025-01-13	14.6100	14.8100	14.5200	14.7900	+0.476%	106,308	+55.781%
2025-01-10	15.0700	15.2400	14.5600	14.7200	-4.042%	70,299	+56.522%

.dark-mode .NR2fCt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NR2fCt{ color: #333333; background-color: white; border: 2px solid #333333; }SHBIShore Bancshares Incstock NASDAQ

SHBI
Shore Bancshares Inc
stock NASDAQ