Shore Bancshares, Inc. - Common Stock (NQ: SHBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	13.42	13.57	13.18	13.21	244,938	-0.19(-1.42%)
Mar 10, 2025	13.75	13.92	13.31	13.40	230,675	-0.57(-4.08%)
Mar 07, 2025	14.12	14.39	13.91	13.97	321,576	-0.15(-1.06%)
Mar 06, 2025	14.30	14.39	14.06	14.12	202,905	-0.33(-2.28%)
Mar 05, 2025	14.60	14.71	14.29	14.45	262,674	-0.14(-0.96%)
Mar 04, 2025	14.86	15.09	14.43	14.59	269,457	-0.42(-2.80%)
Mar 03, 2025	15.13	15.40	14.90	15.01	320,634	-0.12(-0.83%)
Feb 28, 2025	15.07	15.31	15.07	15.13	299,088	+0.06(+0.43%)
Feb 27, 2025	15.04	15.28	14.97	15.07	276,617	+0.00(+0.00%)
Feb 26, 2025	15.13	15.23	14.92	15.07	139,593	-0.06(-0.40%)
Feb 25, 2025	15.25	15.47	15.11	15.13	145,574	-0.09(-0.59%)
Feb 24, 2025	15.42	16.02	15.19	15.22	269,645	-0.08(-0.52%)
Feb 21, 2025	16.07	16.23	15.29	15.30	216,730	-0.62(-3.89%)
Feb 20, 2025	16.13	16.22	15.79	15.92	180,065	-0.28(-1.76%)
Feb 19, 2025	16.12	16.27	16.06	16.20	149,855	-0.05(-0.28%)
Feb 18, 2025	16.36	16.49	16.22	16.25	159,196	-0.19(-1.16%)
Feb 14, 2025	16.58	16.72	16.34	16.44	107,464	-0.06(-0.36%)
Feb 13, 2025	16.45	16.52	16.32	16.50	180,188	+0.11(+0.67%)
Feb 12, 2025	16.38	16.52	16.29	16.39	168,790	-0.24(-1.43%)
Feb 11, 2025	16.23	16.68	16.23	16.63	253,429	+0.32(+1.95%)
Feb 10, 2025	16.57	16.75	16.17	16.31	228,381	-0.06(-0.36%)
Feb 07, 2025	16.60	17.05	16.28	16.37	383,511	-0.11(-0.66%)
Feb 06, 2025	16.27	16.75	16.13	16.48	469,848	+0.34(+2.09%)
Feb 05, 2025	16.44	16.62	15.92	16.14	204,863	+0.20(+1.25%)
Feb 04, 2025	15.67	16.06	15.65	15.94	150,438	+0.25(+1.58%)
Feb 03, 2025	16.02	16.11	15.43	15.70	80,604	-0.54(-3.30%)
Jan 31, 2025	17.11	17.11	15.62	16.23	186,910	+0.56(+3.55%)
Jan 30, 2025	15.72	15.82	15.54	15.68	84,398	+0.07(+0.45%)
Jan 29, 2025	15.59	15.76	15.38	15.61	93,949	+0.00(+0.00%)
Jan 28, 2025	15.62	15.74	15.47	15.61	127,456	-0.10(-0.63%)
Jan 27, 2025	15.50	15.95	15.36	15.71	184,372	+0.25(+1.61%)
Jan 24, 2025	15.37	15.57	15.34	15.46	96,258	+0.01(+0.06%)
Jan 23, 2025	15.30	15.57	15.30	15.45	157,123	+0.04(+0.26%)
Jan 22, 2025	15.51	15.60	15.35	15.41	114,472	-0.21(-1.34%)
Jan 21, 2025	15.52	15.71	15.49	15.62	124,307	+0.24(+1.55%)
Jan 17, 2025	15.33	15.42	15.23	15.38	98,607	+0.12(+0.78%)
Jan 16, 2025	15.38	15.38	15.14	15.26	97,094	-0.01(-0.06%)
Jan 15, 2025	15.39	15.50	15.17	15.27	93,650	+0.22(+1.45%)
Jan 14, 2025	14.83	15.07	14.82	15.05	131,583	+0.37(+2.50%)
Jan 13, 2025	14.50	14.70	14.41	14.68	109,748	+0.07(+0.48%)
Jan 10, 2025	14.96	15.13	14.45	14.61	74,109	-0.62(-4.04%)
Jan 08, 2025	15.28	15.32	15.14	15.23	43,400	-0.11(-0.71%)
Jan 07, 2025	15.57	15.57	15.15	15.34	83,093	-0.18(-1.15%)
Jan 06, 2025	15.69	15.88	15.50	15.52	81,548	-0.15(-0.95%)
Jan 03, 2025	15.52	15.70	15.26	15.67	87,170	+0.16(+1.02%)