Shore Bancshares, Inc. - Common Stock (SHBI)

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	14.54	14.67	14.47	14.49	124,598	14.49
5/29/2025	14.60	14.60	14.42	14.60	104,120	14.60
5/28/2025	14.70	14.75	14.45	14.48	91,955	14.48
5/27/2025	14.57	14.73	14.34	14.72	102,704	14.72
5/23/2025	14.22	14.46	14.03	14.34	105,601	14.34
5/22/2025	14.51	14.63	14.26	14.46	98,431	14.46
5/21/2025	14.82	15.00	14.52	14.54	93,230	14.54
5/20/2025	14.85	15.06	14.83	15.00	81,434	15.00
5/19/2025	14.78	14.92	14.71	14.89	106,978	14.89
5/16/2025	15.03	15.03	14.82	14.84	112,439	14.84
5/15/2025	14.98	15.09	14.95	15.06	87,627	15.06
5/14/2025	15.01	15.19	14.93	14.96	102,857	14.96
5/13/2025	15.10	15.14	14.95	15.06	72,120	15.06
5/12/2025	14.91	15.19	14.91	14.97	150,346	14.97
5/09/2025	14.61	14.71	14.48	14.55	102,304	14.43
5/08/2025	14.45	14.70	14.33	14.64	135,879	14.52
5/07/2025	14.45	14.61	14.26	14.32	135,667	14.20
5/06/2025	14.42	14.50	14.34	14.37	129,212	14.25
5/05/2025	14.35	14.84	14.30	14.55	130,225	14.43
5/02/2025	14.10	14.52	14.03	14.37	170,569	14.25
5/01/2025	13.80	14.07	13.67	13.91	127,605	13.80
4/30/2025	13.80	14.07	13.65	13.83	211,472	13.72
4/29/2025	13.24	14.10	13.22	14.08	261,648	13.96
4/28/2025	13.11	13.19	12.97	13.14	100,344	13.03
4/25/2025	13.11	13.11	12.93	13.09	92,452	12.98
4/24/2025	13.06	13.20	12.83	13.17	175,599	13.06
4/23/2025	13.05	13.38	12.95	13.04	144,934	12.93
4/22/2025	12.41	12.89	12.41	12.82	128,446	12.71
4/21/2025	12.36	12.45	12.20	12.39	176,698	12.29
4/17/2025	12.35	12.55	12.35	12.51	144,577	12.41
4/16/2025	12.46	12.46	12.19	12.35	106,730	12.25
4/15/2025	12.16	12.42	12.02	12.36	116,324	12.26
4/14/2025	11.90	12.29	11.68	12.06	184,928	11.96
4/11/2025	11.66	11.85	11.47	11.78	178,449	11.68
4/10/2025	12.21	12.33	11.50	11.80	224,081	11.70
4/09/2025	11.70	12.74	11.55	12.49	313,102	12.39
4/08/2025	12.25	12.39	11.76	11.90	234,998	11.80
4/07/2025	11.75	12.38	11.56	11.97	277,330	11.87
4/04/2025	11.98	12.57	11.63	12.05	282,637	11.95
4/03/2025	13.17	13.34	12.45	12.49	229,052	12.39
4/02/2025	13.41	13.64	13.41	13.62	155,091	13.51
4/01/2025	13.49	13.61	13.33	13.59	219,149	13.48
3/31/2025	13.40	13.59	13.33	13.54	162,516	13.43
3/28/2025	13.88	13.91	13.45	13.54	160,948	13.43
3/27/2025	13.84	14.04	13.65	13.91	177,623	13.80
3/26/2025	13.91	14.09	13.71	13.79	175,038	13.68
3/25/2025	14.38	14.38	13.96	14.02	197,034	13.90
3/24/2025	13.95	14.11	13.88	14.04	225,259	13.92
3/21/2025	13.79	13.85	13.53	13.74	344,092	13.63
3/20/2025	13.85	14.00	13.83	13.88	319,119	13.77
3/19/2025	13.74	14.07	13.74	13.93	583,935	13.82
3/18/2025	13.60	13.77	13.58	13.73	287,637	13.62
3/17/2025	13.58	13.86	13.58	13.66	361,157	13.55
3/14/2025	13.47	13.65	13.35	13.58	310,053	13.47
3/13/2025	13.33	13.54	13.29	13.31	267,106	13.20
3/12/2025	13.29	13.49	13.15	13.35	276,073	13.24
3/11/2025	13.42	13.57	13.18	13.21	244,938	13.10
3/10/2025	13.75	13.92	13.31	13.40	230,675	13.29
3/07/2025	14.12	14.39	13.91	13.97	321,576	13.85
3/06/2025	14.30	14.39	14.06	14.12	202,905	14.00
3/05/2025	14.60	14.71	14.29	14.45	262,674	14.33
3/04/2025	14.86	15.09	14.43	14.59	269,457	14.47
3/03/2025	15.13	15.40	14.90	15.01	320,634	14.89