Shore Bancshares Inc (SHBI) Historical Stock Data
18.22 ↓0.31 (-1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHBI is up 0.28% a day on average. There have been 17 days where Shore Bancshares Inc closed green and 13 days where SHBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 18.53 | 18.22 | ↓$0.31 (-1.67%) | 18.19 | 18.69 | 203.70K |
| 2025-12-19 | 18.76 | 18.53 | ↓$0.23 (-1.23%) | 18.36 | 18.87 | 310.09K |
| 2025-12-18 | 18.84 | 18.83 | ↓$0.01 (-0.05%) | 18.66 | 18.99 | 238.88K |
| 2025-12-17 | 18.63 | 18.65 | ↑$0.02 (0.11%) | 18.61 | 18.95 | 156.17K |
| 2025-12-16 | 18.69 | 18.60 | ↓$0.09 (-0.48%) | 18.51 | 18.82 | 216.04K |
| 2025-12-15 | 18.87 | 18.62 | ↓$0.25 (-1.32%) | 18.61 | 18.94 | 251.07K |
| 2025-12-12 | 18.83 | 18.75 | ↓$0.08 (-0.42%) | 18.50 | 18.83 | 234.24K |
| 2025-12-11 | 18.50 | 18.73 | ↑$0.23 (1.24%) | 18.40 | 19.22 | 310.18K |
| 2025-12-10 | 17.88 | 18.50 | ↑$0.62 (3.47%) | 17.85 | 18.50 | 253.81K |
| 2025-12-09 | 17.77 | 17.89 | ↑$0.12 (0.68%) | 17.77 | 18.08 | 131.56K |
| 2025-12-08 | 17.75 | 17.77 | ↑$0.02 (0.11%) | 17.73 | 17.96 | 138.39K |
| 2025-12-05 | 17.66 | 17.66 | ↑$0.00 (0.00%) | 17.57 | 17.75 | 150.22K |
| 2025-12-04 | 17.62 | 17.68 | ↑$0.06 (0.34%) | 17.62 | 17.84 | 133.78K |
| 2025-12-03 | 17.53 | 17.73 | ↑$0.20 (1.14%) | 17.49 | 17.78 | 127.44K |
| 2025-12-02 | 17.75 | 17.44 | ↓$0.31 (-1.75%) | 17.38 | 17.75 | 158.10K |
| 2025-12-01 | 17.26 | 17.57 | ↑$0.31 (1.80%) | 17.26 | 17.83 | 153.15K |
| 2025-11-28 | 17.68 | 17.47 | ↓$0.21 (-1.19%) | 17.39 | 17.69 | 114.21K |
| 2025-11-26 | 17.39 | 17.68 | ↑$0.29 (1.67%) | 17.35 | 17.74 | 265.71K |
| 2025-11-25 | 16.74 | 17.44 | ↑$0.70 (4.18%) | 16.74 | 17.45 | 245.86K |
| 2025-11-24 | 16.55 | 16.63 | ↑$0.08 (0.48%) | 16.38 | 16.78 | 207.32K |
| 2025-11-21 | 16.12 | 16.58 | ↑$0.46 (2.85%) | 16.12 | 16.72 | 264.44K |
| 2025-11-20 | 16.10 | 16.08 | ↓$0.02 (-0.12%) | 16.03 | 16.38 | 270.47K |
| 2025-11-19 | 15.68 | 15.91 | ↑$0.23 (1.47%) | 15.57 | 15.95 | 211.97K |
| 2025-11-18 | 15.53 | 15.55 | ↑$0.02 (0.13%) | 15.48 | 15.67 | 130.83K |
| 2025-11-17 | 15.96 | 15.54 | ↓$0.42 (-2.63%) | 15.51 | 16.15 | 565.27K |
| 2025-11-14 | 16.14 | 16.00 | ↓$0.14 (-0.87%) | 15.81 | 16.16 | 196.34K |
| 2025-11-13 | 16.17 | 16.13 | ↓$0.04 (-0.25%) | 16.02 | 16.33 | 133.37K |
| 2025-11-12 | 16.39 | 16.36 | ↓$0.03 (-0.18%) | 16.33 | 16.64 | 98.87K |
| 2025-11-11 | 16.30 | 16.41 | ↑$0.11 (0.67%) | 16.12 | 16.42 | 84.33K |
| 2025-11-10 | 16.16 | 16.22 | ↑$0.06 (0.37%) | 15.97 | 16.33 | 146.22K |
Create an account or log in to view more rows.
$SHBI Who else bought the dip on Friday?
$SHBI cover that shit
$SHBI peak frustration
$SHBI Take it Bears !
$SHBI just bought a half position.
$SHBI going down
$SHBI we going up from here
$SHBI buying a share monday LFG
$SHBI go to the bathroom
come back to green! I like it!
$SHBI the price is wrong