Shore Bancshares, Inc. - Common Stock (SHBI)

Historical Prices For Shore Bancshares, Inc. - Common Stock (SHBI)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	11.75	12.38	11.56	11.97	277,330	11.97
4/04/2025	11.98	12.57	11.63	11.95	147,668	11.95
4/03/2025	13.17	13.34	12.45	12.49	229,052	12.49
4/02/2025	13.41	13.64	13.41	13.62	155,091	13.62
4/01/2025	13.49	13.61	13.33	13.59	219,149	13.59
3/31/2025	13.40	13.59	13.33	13.54	162,516	13.54
3/28/2025	13.88	13.91	13.45	13.54	160,948	13.54
3/27/2025	13.84	14.04	13.65	13.91	177,623	13.91
3/26/2025	13.91	14.09	13.71	13.79	175,038	13.79
3/25/2025	14.38	14.38	13.96	14.02	197,034	14.02
3/24/2025	13.95	14.11	13.88	14.04	225,259	14.04
3/21/2025	13.79	13.85	13.53	13.74	344,092	13.74
3/20/2025	13.85	14.00	13.83	13.88	319,119	13.88
3/19/2025	13.74	14.07	13.74	13.94	583,935	13.94
3/18/2025	13.60	13.77	13.58	13.73	287,637	13.73
3/17/2025	13.58	13.86	13.58	13.66	361,157	13.66
3/14/2025	13.47	13.65	13.35	13.58	310,053	13.58
3/13/2025	13.33	13.54	13.29	13.31	267,106	13.31
3/12/2025	13.29	13.49	13.15	13.35	276,073	13.35
3/11/2025	13.42	13.57	13.18	13.21	244,938	13.21
3/10/2025	13.75	13.92	13.31	13.40	230,675	13.40
3/07/2025	14.12	14.39	13.91	13.97	321,576	13.97
3/06/2025	14.30	14.39	14.06	14.12	202,905	14.12
3/05/2025	14.60	14.71	14.29	14.45	262,674	14.45
3/04/2025	14.86	15.09	14.43	14.59	269,457	14.59
3/03/2025	15.13	15.40	14.90	15.01	320,634	15.01
2/28/2025	15.07	15.31	15.07	15.13	299,088	15.13
2/27/2025	15.04	15.28	14.97	15.07	276,617	15.07
2/26/2025	15.13	15.23	14.92	15.07	139,593	15.07
2/25/2025	15.25	15.47	15.11	15.13	145,574	15.13
2/24/2025	15.42	16.02	15.19	15.22	269,645	15.22
2/21/2025	16.07	16.23	15.29	15.30	216,730	15.30
2/20/2025	16.13	16.22	15.79	15.92	180,065	15.92
2/19/2025	16.12	16.27	16.06	16.20	149,855	16.20
2/18/2025	16.36	16.49	16.22	16.25	159,196	16.25
2/14/2025	16.58	16.72	16.34	16.44	107,464	16.44
2/13/2025	16.45	16.52	16.32	16.50	180,188	16.50
2/12/2025	16.50	16.64	16.41	16.51	167,564	16.39
2/11/2025	16.35	16.80	16.35	16.75	251,587	16.63
2/10/2025	16.69	16.87	16.29	16.43	226,722	16.31
2/07/2025	16.72	17.17	16.40	16.49	380,724	16.37
2/06/2025	16.39	16.88	16.25	16.60	466,433	16.48
2/05/2025	16.56	16.75	16.04	16.26	203,374	16.14
2/04/2025	15.78	16.18	15.76	16.06	149,345	15.94
2/03/2025	16.14	16.23	15.54	15.81	80,019	15.70
1/31/2025	17.24	17.24	15.73	16.35	185,552	16.23
1/30/2025	15.84	15.94	15.65	15.79	83,785	15.68
1/29/2025	15.70	15.88	15.49	15.72	93,267	15.61
1/28/2025	15.73	15.86	15.58	15.72	126,530	15.61
1/27/2025	15.61	16.07	15.47	15.82	183,032	15.71
1/24/2025	15.48	15.68	15.45	15.57	95,559	15.46
1/23/2025	15.41	15.68	15.41	15.56	155,981	15.45
1/22/2025	15.62	15.71	15.46	15.52	113,640	15.41
1/21/2025	15.63	15.82	15.60	15.73	123,404	15.62
1/17/2025	15.44	15.53	15.34	15.49	97,891	15.38
1/16/2025	15.49	15.49	15.25	15.37	96,389	15.26
1/15/2025	15.50	15.61	15.29	15.38	92,970	15.27
1/14/2025	14.94	15.18	14.93	15.16	130,627	15.05
1/13/2025	14.61	14.81	14.52	14.79	108,951	14.68
1/10/2025	15.07	15.24	14.56	14.72	73,571	14.61
1/08/2025	15.39	15.43	15.25	15.34	43,085	15.23