SHBI
Shore Bancshares (SHBI)
NASDAQ
$23.01+$0.30 (+1.34%)
Price as of Oct 02, 2026 4:20 PM EDT
  • $757.6M
    Market Cap
  • 43.83%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.40%
    Low Price$22.39
    High Price$23.63
  • 3 Months
    -2.39%
    Low Price$22.08
    High Price$24.46
  • 1 Year
    +43.83%
    Low Price$14.81
    High Price$24.46
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
22.38
22.71
21.97
22.70
+1.38%
270,411
09/30/2026
22.56
22.60
22.23
22.39
-0.40%
232,503
09/29/2026
22.74
22.84
22.22
22.48
-1.40%
248,780
09/28/2026
23.01
23.02
22.76
22.80
-0.91%
199,264
09/25/2026
22.96
23.19
22.93
23.01
+0.39%
224,883
09/24/2026
22.82
22.98
22.65
22.92
+0.79%
192,370
09/23/2026
22.94
23.05
22.73
22.74
-1.13%
147,182
09/22/2026
23.24
23.53
22.97
23.00
-0.82%
205,965
09/21/2026
23.15
23.38
23.14
23.19
-0.17%
140,595
09/18/2026
23.01
23.28
22.76
23.23
+0.30%
535,803
09/17/2026
23.45
23.54
23.14
23.16
-0.30%
155,935
09/16/2026
23.53
23.56
22.78
23.23
-1.44%
232,881
09/15/2026
23.49
23.71
23.42
23.57
+0.21%
183,430
09/14/2026
23.27
23.68
23.26
23.52
+0.34%
154,306
09/11/2026
23.66
23.69
23.24
23.44
+0.17%
138,284
09/10/2026
23.00
23.41
22.91
23.40
+1.17%
152,879
09/09/2026
23.13
23.28
22.94
23.13
-0.26%
147,713
09/08/2026
23.53
23.53
23.11
23.19
-1.86%
149,267
09/04/2026
23.14
23.64
23.14
23.63
+1.42%
189,542
09/03/2026
23.25
23.46
23.25
23.30
+0.82%
139,418
09/02/2026
22.73
23.22
22.73
23.11
+2.21%
139,557
09/02/2026
$0.14 Dividend
09/01/2026
22.75
23.22
22.42
22.61
-0.91%
160,759
08/31/2026
22.95
23.00
22.69
22.82
-0.78%
180,729
08/28/2026
22.94
23.10
22.92
23.00
+0.35%
170,962
08/27/2026
22.73
23.00
22.64
22.92
-0.22%
152,339
08/26/2026
22.96
23.13
22.85
22.97
+0.04%
124,512
08/25/2026
23.33
23.33
22.90
22.96
-0.56%
103,110
08/24/2026
23.15
23.48
23.07
23.09
-0.47%
139,032
08/21/2026
23.29
23.55
21.78
23.20
+0.86%
238,230
08/20/2026
22.86
23.00
22.61
23.00
+0.43%
182,848
08/19/2026
23.63
23.65
22.88
22.90
-2.62%
215,884
08/18/2026
23.58
23.63
23.34
23.51
+0.08%
157,584
08/17/2026
23.71
23.86
23.45
23.49
-1.38%
142,233
08/14/2026
23.78
24.02
23.74
23.82
+0.13%
171,531
08/13/2026
23.99
24.11
23.75
23.79
-0.29%
163,100
08/12/2026
23.70
24.28
23.70
23.86
+0.76%
206,272
08/11/2026
23.50
23.79
23.48
23.68
+0.97%
188,119
08/10/2026
23.51
23.75
23.29
23.45
-1.01%
199,744
08/07/2026
23.88
23.92
23.62
23.69
-1.12%
260,543
08/06/2026
24.44
24.44
23.90
23.96
-1.07%
347,421
08/05/2026
24.60
24.60
24.21
24.22
-0.98%
220,179
08/04/2026
24.43
24.69
24.20
24.46
+0.24%
193,434
08/03/2026
24.60
24.74
24.35
24.40
+0.20%
255,755
07/31/2026
24.33
24.46
24.14
24.35
+0.20%
211,190
07/30/2026
24.45
24.67
24.25
24.30
-0.37%
257,713
07/29/2026
24.05
24.61
24.05
24.39
+0.41%
340,227
07/28/2026
23.72
24.39
23.72
24.29
+2.26%
191,950
07/27/2026
23.85
23.97
23.62
23.75
+1.23%
301,015
07/24/2026
22.93
23.77
22.36
23.46
+3.10%
273,842
07/23/2026
22.42
22.79
22.32
22.76
+0.13%
255,485
07/23/2026
$0.56 Earnings
07/22/2026
22.93
23.10
22.24
22.73
-1.08%
202,673
07/21/2026
22.86
23.02
22.66
22.98
+0.48%
172,324
07/20/2026
23.01
23.28
22.77
22.87
-0.73%
172,813
07/17/2026
23.26
23.46
22.83
23.04
-1.86%
196,617
07/16/2026
22.87
23.53
22.87
23.47
+2.61%
252,918
07/15/2026
22.51
22.97
22.51
22.88
+1.68%
143,378
07/14/2026
22.60
22.72
22.33
22.50
+0.13%
123,920
07/13/2026
22.60
22.81
22.29
22.47
-0.13%
178,375
07/10/2026
22.24
22.64
22.11
22.50
+0.94%
158,045
07/09/2026
22.20
22.31
22.08
22.29
+0.95%
175,916
07/08/2026
22.37
22.48
21.92
22.08
-1.68%
223,520
07/07/2026
22.75
22.95
22.46
22.46
-1.22%
166,890
07/06/2026
22.76
23.10
22.63
22.74
-0.65%
197,209
07/02/2026
23.30
23.43
22.81
22.89
-1.58%
197,693
07/01/2026
22.76
23.43
22.76
23.26
+1.96%
177,550
06/30/2026
22.91
22.93
22.24
22.81
-0.30%
143,787
06/29/2026
23.14
23.14
22.72
22.88
-1.16%
247,574
06/26/2026
22.80
23.31
22.71
23.15
+2.15%
1,061,678
06/25/2026
22.57
22.76
22.43
22.66
+0.53%
185,928
06/24/2026
22.42
22.69
22.26
22.54
+0.89%
220,399
06/23/2026
21.99
22.39
21.86
22.34
+1.86%
185,697
06/22/2026
21.82
22.24
21.82
21.93
+0.50%
169,441
06/18/2026
21.88
22.10
21.62
21.82
+1.01%
289,179
06/17/2026
22.03
22.31
21.42
21.61
-1.94%
224,454
06/16/2026
22.31
22.55
21.80
22.03
-0.67%
330,350
06/15/2026
22.98
22.98
22.10
22.18
-2.15%
239,295
06/12/2026
22.27
22.72
22.27
22.67
+2.38%
233,828
06/11/2026
22.06
22.33
21.81
22.14
+0.68%
238,626
06/10/2026
21.76
22.09
21.66
21.99
+2.12%
255,037
06/09/2026
21.32
21.85
21.16
21.54
+1.36%
212,452
06/08/2026
20.95
21.39
20.93
21.25
+1.86%
199,462
06/05/2026
20.64
21.04
20.64
20.86
+1.06%
226,223
06/04/2026
20.14
20.72
20.08
20.64
+3.90%
220,728
06/03/2026
20.50
20.59
19.86
19.87
-3.48%
178,527
06/03/2026
$0.14 Dividend
06/02/2026
19.94
20.63
19.94
20.58
+2.26%
224,851
06/01/2026
20.18
20.39
19.86
20.13
-1.31%
213,027
05/29/2026
20.28
20.51
20.13
20.39
+0.10%
183,539
05/28/2026
20.04
20.39
19.75
20.38
+1.18%
148,402
05/27/2026
20.24
20.42
20.03
20.14
-0.34%
126,576
05/26/2026
20.05
20.37
19.93
20.21
+1.24%
170,166
05/22/2026
19.74
20.42
19.73
19.96
+1.35%
253,954
05/21/2026
19.26
19.71
18.82
19.69
+1.27%
227,191
05/20/2026
18.90
19.48
18.90
19.45
+2.87%
172,668
05/19/2026
18.94
19.14
18.75
18.90
-0.88%
106,685
05/18/2026
18.86
19.24
17.68
19.07
+1.42%
114,855
05/15/2026
19.10
19.42
18.74
18.81
-2.06%
265,344
05/14/2026
19.08
19.43
19.08
19.20
+1.20%
129,412