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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 02, 2025	17.75	17.75	17.38	17.44	158,095	-0.13(-0.74%)
Dec 01, 2025	17.26	17.83	17.26	17.57	153,152	+0.10(+0.57%)
Nov 28, 2025	17.68	17.69	17.39	17.47	114,209	-0.21(-1.19%)
Nov 26, 2025	17.39	17.74	17.35	17.68	265,707	+0.24(+1.38%)
Nov 25, 2025	16.74	17.45	16.74	17.44	245,863	+0.81(+4.87%)
Nov 24, 2025	16.55	16.78	16.38	16.63	207,322	+0.05(+0.30%)
Nov 21, 2025	16.12	16.72	16.11	16.58	264,444	+0.50(+3.11%)
Nov 20, 2025	16.10	16.38	16.03	16.08	270,473	+0.17(+1.07%)
Nov 19, 2025	15.68	15.95	15.57	15.91	211,965	+0.36(+2.32%)
Nov 18, 2025	15.53	15.67	15.48	15.55	130,828	+0.01(+0.06%)
Nov 17, 2025	15.96	16.15	15.51	15.54	565,266	-0.46(-2.88%)
Nov 14, 2025	16.14	16.16	15.81	16.00	196,340	-0.13(-0.81%)
Nov 13, 2025	16.17	16.33	16.02	16.13	133,368	-0.11(-0.68%)
Nov 12, 2025	16.27	16.52	16.21	16.24	99,595	-0.05(-0.30%)
Nov 11, 2025	16.18	16.30	16.00	16.29	84,949	+0.19(+1.17%)
Nov 10, 2025	16.04	16.21	15.85	16.10	147,296	+0.19(+1.19%)
Nov 07, 2025	15.82	15.92	15.67	15.91	99,515	+0.08(+0.50%)
Nov 06, 2025	16.03	16.20	15.53	15.83	102,438	-0.25(-1.54%)
Nov 05, 2025	15.68	16.13	15.68	16.08	89,149	+0.43(+2.73%)
Nov 04, 2025	15.49	15.67	15.40	15.65	140,391	+0.08(+0.51%)
Nov 03, 2025	15.50	15.63	15.32	15.57	111,694	+0.08(+0.51%)
Oct 31, 2025	15.44	15.58	15.34	15.50	193,150	+0.09(+0.58%)
Oct 30, 2025	15.44	15.77	15.34	15.41	151,457	-0.07(-0.45%)
Oct 29, 2025	15.86	15.98	15.37	15.48	201,758	-0.46(-2.87%)
Oct 28, 2025	15.59	15.94	15.48	15.93	132,172	+0.35(+2.23%)
Oct 27, 2025	15.64	15.74	15.49	15.58	126,280	-0.05(-0.32%)
Oct 24, 2025	15.65	16.23	14.82	15.63	271,331	-0.02(-0.13%)
Oct 23, 2025	15.85	15.93	15.43	15.65	165,892	-0.15(-0.94%)
Oct 22, 2025	15.78	16.03	15.71	15.80	157,121	+0.02(+0.13%)
Oct 21, 2025	15.64	15.84	15.63	15.78	90,075	+0.05(+0.32%)
Oct 20, 2025	15.43	15.73	15.34	15.73	113,954	+0.41(+2.66%)
Oct 17, 2025	15.24	15.39	15.11	15.33	149,680	+0.23(+1.51%)
Oct 16, 2025	15.93	15.99	15.01	15.10	145,906	-0.92(-5.76%)
Oct 15, 2025	16.44	16.44	15.91	16.02	97,490	-0.27(-1.65%)
Oct 14, 2025	15.50	16.31	15.50	16.29	156,472	+0.67(+4.26%)
Oct 13, 2025	15.65	15.73	15.33	15.62	100,009	+0.25(+1.61%)
Oct 10, 2025	15.91	16.12	15.38	15.38	117,488	-0.47(-2.94%)
Oct 09, 2025	15.89	15.95	15.72	15.84	82,758	-0.11(-0.68%)
Oct 08, 2025	16.28	16.28	15.89	15.95	69,561	-0.20(-1.23%)
Oct 07, 2025	16.33	16.45	16.12	16.15	102,756	-0.15(-0.91%)
Oct 06, 2025	16.29	16.51	16.13	16.30	142,613	+0.16(+0.98%)
Oct 03, 2025	16.17	16.39	16.10	16.14	233,564	+0.05(+0.31%)
Oct 02, 2025	16.27	16.49	16.04	16.09	98,463	-0.19(-1.16%)