-
5 DAY PERFORMANCE
+0.87% -
1 MONTH PERFORMANCE
+15.67% -
3 MONTH PERFORMANCE
+27.17% -
6 MONTH PERFORMANCE
+46.57% -
YEAR-TO-DATE PERFORMANCE
+13.96% -
1 YEAR PERFORMANCE
+34.10%
Shore Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $16.40 | $16.26 (-0.85%) | $16.40 | $16.11 | 101,679 | $541.75 M |
| 11/13/2024 | $16.57 | $16.25 (-1.93%) | $16.63 | $16.24 | 107,435 | $541.42 M |
| 11/12/2024 | $16.40 | $16.33 (-0.43%) | $16.55 | $16.32 | 86,612 | $544.08 M |
| 11/11/2024 | $16.30 | $16.51 (1.29%) | $16.66 | $16.30 | 98,735 | $550.08 M |
| 11/08/2024 | $16.05 | $16.10 (0.31%) | $16.22 | $15.92 | 65,310 | $536.42 M |
| 11/07/2024 | $16.37 | $15.91 (-2.81%) | $16.37 | $15.60 | 137,400 | $530.09 M |
| 11/06/2024 | $15.72 | $16.43 (4.52%) | $16.61 | $15.67 | 361,322 | $547.41 M |
| 11/05/2024 | $14.43 | $14.61 (1.25%) | $14.68 | $14.32 | 121,323 | $486.78 M |
| 11/04/2024 | $14.44 | $14.41 (-0.21%) | $14.49 | $14.19 | 37,818 | $480.11 M |
| 11/01/2024 | $14.65 | $14.45 (-1.37%) | $14.74 | $14.38 | 97,908 | $481.45 M |
| 10/31/2024 | $14.70 | $14.54 (-1.09%) | $14.76 | $14.54 | 53,929 | $484.44 M |
| 10/30/2024 | $14.59 | $14.64 (0.34%) | $15.02 | $14.59 | 84,900 | $487.78 M |
| 10/29/2024 | $14.62 | $14.61 (-0.07%) | $14.74 | $14.55 | 72,700 | $486.78 M |
| 10/28/2024 | $14.48 | $14.74 (1.8%) | $15.01 | $14.48 | 138,400 | $491.11 M |
| 10/25/2024 | $14.44 | $14.34 (-0.69%) | $14.47 | $14.17 | 55,800 | $477.78 M |
| 10/24/2024 | $14.44 | $14.44 (0%) | $14.52 | $14.25 | 132,226 | $481.11 M |
| 10/23/2024 | $14.20 | $14.44 (1.69%) | $14.44 | $14.20 | 48,800 | $481.11 M |
| 10/22/2024 | $14.10 | $14.31 (1.49%) | $14.31 | $14.01 | 56,234 | $476.78 M |
| 10/21/2024 | $14.54 | $14.10 (-3.03%) | $14.54 | $14.08 | 68,048 | $468.60 M |
| 10/18/2024 | $14.70 | $14.54 (-1.09%) | $14.70 | $14.50 | 83,507 | $483.22 M |
| 10/17/2024 | $14.50 | $14.70 (1.38%) | $14.74 | $14.45 | 223,700 | $488.54 M |
| 10/16/2024 | $14.34 | $14.52 (1.26%) | $14.59 | $14.32 | 92,500 | $482.56 M |
| 10/15/2024 | $14.05 | $14.34 (2.06%) | $14.54 | $14.00 | 105,700 | $476.58 M |
| 10/14/2024 | $13.86 | $14.04 (1.3%) | $14.16 | $13.75 | 56,345 | $466.61 M |
| 10/11/2024 | $13.96 | $13.86 (-0.72%) | $14.01 | $13.76 | 60,600 | $460.62 M |
| 10/10/2024 | $13.30 | $13.45 (1.13%) | $13.45 | $13.21 | 47,207 | $447.00 M |
| 10/09/2024 | $13.30 | $13.39 (0.68%) | $13.55 | $13.30 | 92,300 | $445.00 M |
| 10/08/2024 | $13.38 | $13.30 (-0.6%) | $13.42 | $13.27 | 53,301 | $442.01 M |
| 10/07/2024 | $13.36 | $13.30 (-0.45%) | $13.40 | $13.23 | 46,413 | $442.01 M |
| 10/04/2024 | $13.48 | $13.39 (-0.67%) | $13.57 | $13.32 | 64,314 | $445.00 M |
| 10/03/2024 | $13.41 | $13.34 (-0.52%) | $13.46 | $13.28 | 42,612 | $443.34 M |
| 10/02/2024 | $13.60 | $13.49 (-0.81%) | $13.78 | $13.43 | 32,500 | $448.33 M |
| 10/01/2024 | $13.98 | $13.58 (-2.86%) | $14.16 | $13.53 | 40,900 | $451.32 M |
| 09/30/2024 | $13.76 | $13.99 (1.67%) | $14.05 | $13.72 | 37,800 | $464.94 M |
| 09/27/2024 | $13.94 | $13.76 (-1.29%) | $14.02 | $13.75 | 59,643 | $457.30 M |
| 09/26/2024 | $14.01 | $13.79 (-1.57%) | $14.04 | $13.77 | 59,901 | $458.30 M |
| 09/25/2024 | $14.11 | $13.84 (-1.91%) | $14.11 | $13.77 | 81,935 | $459.96 M |
| 09/24/2024 | $14.14 | $13.99 (-1.06%) | $14.20 | $13.98 | 53,200 | $464.94 M |
| 09/23/2024 | $14.33 | $14.13 (-1.4%) | $14.43 | $14.10 | 67,500 | $469.60 M |
| 09/20/2024 | $14.64 | $14.32 (-2.19%) | $14.71 | $14.27 | 264,000 | $475.91 M |
| 09/19/2024 | $14.59 | $14.73 (0.96%) | $14.78 | $14.39 | 84,129 | $489.54 M |
| 09/18/2024 | $14.34 | $14.30 (-0.28%) | $14.75 | $14.15 | 95,106 | $475.25 M |
| 09/17/2024 | $14.29 | $14.25 (-0.28%) | $14.69 | $14.17 | 93,022 | $473.58 M |
| 09/16/2024 | $13.94 | $14.14 (1.43%) | $14.22 | $13.91 | 58,500 | $469.93 M |
| 09/13/2024 | $13.80 | $13.94 (1.01%) | $14.02 | $13.79 | 86,300 | $463.28 M |
| 09/12/2024 | $13.87 | $13.64 (-1.66%) | $13.87 | $13.62 | 77,543 | $453.31 M |
| 09/11/2024 | $13.70 | $13.78 (0.58%) | $13.81 | $13.36 | 75,900 | $457.96 M |
| 09/10/2024 | $13.74 | $13.84 (0.73%) | $13.87 | $13.54 | 70,200 | $459.96 M |
| 09/09/2024 | $13.75 | $13.73 (-0.15%) | $13.89 | $13.65 | 54,000 | $456.30 M |
| 09/06/2024 | $13.99 | $13.73 (-1.86%) | $14.06 | $13.65 | 52,400 | $456.30 M |
| 09/05/2024 | $14.05 | $13.86 (-1.35%) | $14.07 | $13.76 | 54,009 | $460.62 M |
| 09/04/2024 | $13.98 | $13.90 (-0.57%) | $14.10 | $13.81 | 60,700 | $461.95 M |
| 09/03/2024 | $14.10 | $14.05 (-0.35%) | $14.28 | $14.03 | 61,332 | $466.94 M |
| 08/30/2024 | $14.22 | $14.20 (-0.14%) | $14.48 | $14.07 | 66,300 | $471.92 M |
| 08/29/2024 | $14.32 | $14.15 (-1.19%) | $14.35 | $14.10 | 68,320 | $470.26 M |
| 08/28/2024 | $14.24 | $14.16 (-0.56%) | $14.38 | $14.03 | 51,100 | $470.59 M |
| 08/27/2024 | $14.14 | $14.16 (0.14%) | $14.25 | $14.00 | 53,800 | $470.59 M |
| 08/26/2024 | $14.24 | $14.21 (-0.21%) | $14.32 | $14.10 | 99,600 | $472.26 M |
| 08/23/2024 | $13.48 | $14.12 (4.75%) | $14.41 | $13.33 | 91,414 | $469.26 M |
| 08/22/2024 | $13.37 | $13.34 (-0.22%) | $13.45 | $13.25 | 64,329 | $443.34 M |
| 08/21/2024 | $13.44 | $13.32 (-0.89%) | $13.44 | $13.25 | 38,503 | $442.68 M |
| 08/20/2024 | $13.53 | $13.35 (-1.33%) | $13.53 | $13.30 | 44,630 | $443.67 M |
| 08/19/2024 | $13.40 | $13.49 (0.67%) | $13.59 | $13.34 | 77,500 | $448.33 M |
| 08/16/2024 | $13.17 | $13.40 (1.75%) | $13.64 | $13.17 | 223,844 | $445.34 M |
| 08/15/2024 | $13.10 | $13.17 (0.53%) | $13.39 | $13.08 | 72,600 | $437.69 M |
| 08/14/2024 | $12.82 | $12.77 (-0.39%) | $12.85 | $12.67 | 43,100 | $424.40 M |