-
5 DAY PERFORMANCE
-4.43% -
1 MONTH PERFORMANCE
-3.54% -
3 MONTH PERFORMANCE
+20.78% -
6 MONTH PERFORMANCE
+22.66% -
YEAR-TO-DATE PERFORMANCE
-6.18% -
1 YEAR PERFORMANCE
+28.43%
Shore Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $13.48 | $13.39 (-0.67%) | $13.57 | $13.32 | 64,314 | $445.34 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 |
| 08/13/2024 | $12.80 | $12.79 (-0.08%) | $13.07 | $12.57 | 53,613 | $425.06 M |
| 08/12/2024 | $12.93 | $12.65 (-2.17%) | $13.10 | $12.57 | 58,100 | $420.41 M |
| 08/09/2024 | $12.89 | $12.86 (-0.23%) | $13.17 | $12.73 | 51,511 | $427.39 M |
| 08/08/2024 | $13.02 | $12.91 (-0.84%) | $13.16 | $12.80 | 50,335 | $429.05 M |
| 08/07/2024 | $13.12 | $12.82 (-2.29%) | $13.19 | $12.78 | 54,022 | $425.82 M |
| 08/06/2024 | $12.91 | $12.92 (0.08%) | $13.14 | $12.75 | 70,810 | $429.14 M |
| 08/05/2024 | $12.91 | $12.92 (0.08%) | $13.19 | $12.61 | 107,401 | $429.14 M |
| 08/02/2024 | $13.21 | $13.43 (1.67%) | $13.74 | $12.32 | 79,500 | $446.08 M |
| 08/01/2024 | $14.47 | $13.81 (-4.56%) | $14.63 | $13.78 | 135,900 | $458.70 M |
| 07/31/2024 | $14.64 | $14.52 (-0.82%) | $14.94 | $14.42 | 147,000 | $482.28 M |
| 07/30/2024 | $14.27 | $14.62 (2.45%) | $14.70 | $14.27 | 160,500 | $485.60 M |
| 07/29/2024 | $14.66 | $14.53 (-0.89%) | $14.69 | $14.42 | 81,600 | $482.61 M |
| 07/26/2024 | $14.85 | $14.64 (-1.41%) | $14.99 | $14.53 | 144,234 | $486.27 M |
| 07/25/2024 | $13.92 | $14.44 (3.74%) | $14.67 | $13.71 | 164,409 | $479.62 M |
| 07/24/2024 | $13.78 | $13.77 (-0.07%) | $14.02 | $13.76 | 184,827 | $457.37 M |
| 07/23/2024 | $13.54 | $13.88 (2.51%) | $13.98 | $13.54 | 159,600 | $461.02 M |
| 07/22/2024 | $13.31 | $13.63 (2.4%) | $13.71 | $13.15 | 105,061 | $452.37 M |
| 07/19/2024 | $13.33 | $13.31 (-0.15%) | $13.62 | $13.21 | 69,343 | $441.75 M |
| 07/18/2024 | $13.50 | $13.31 (-1.41%) | $13.85 | $13.30 | 166,724 | $441.75 M |
| 07/17/2024 | $13.39 | $13.59 (1.49%) | $13.89 | $13.37 | 147,856 | $451.04 M |
| 07/16/2024 | $12.91 | $13.54 (4.88%) | $13.57 | $12.89 | 103,166 | $449.38 M |
| 07/15/2024 | $12.44 | $12.71 (2.17%) | $12.99 | $12.43 | 92,813 | $421.83 M |
| 07/12/2024 | $12.25 | $12.26 (0.08%) | $12.54 | $12.24 | 66,796 | $406.90 M |
| 07/11/2024 | $11.79 | $12.17 (3.22%) | $12.35 | $11.74 | 129,407 | $403.91 M |
| 07/10/2024 | $11.33 | $11.48 (1.32%) | $11.52 | $11.33 | 48,312 | $381.01 M |
| 07/09/2024 | $11.21 | $11.35 (1.25%) | $11.35 | $11.15 | 23,292 | $376.70 M |
| 07/08/2024 | $11.11 | $11.21 (0.9%) | $11.32 | $11.11 | 56,813 | $372.05 M |
| 07/05/2024 | $11.29 | $11.07 (-1.95%) | $11.51 | $11.03 | 71,100 | $367.40 M |