5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
+3.54%
3 MONTH PERFORMANCE
+18.35%
6 MONTH PERFORMANCE
+15.17%
YEAR-TO-DATE PERFORMANCE
+4.36%
1 YEAR PERFORMANCE
+17.37%
Shore Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $18.48 | $18.45 (-0.16%) | $18.60 | $18.30 | 575.09 K | $615.89 M |
| 01/28/2026 | $18.57 | $18.37 (-1.08%) | $18.62 | $18.29 | 144.04 K | $613.22 M |
| 01/27/2026 | $18.41 | $18.54 (0.71%) | $18.61 | $18.33 | 126.13 K | $618.89 M |
| 01/26/2026 | $18.28 | $18.43 (0.82%) | $18.56 | $18.12 | 151.20 K | $615.22 M |
| 01/23/2026 | $18.95 | $18.33 (-3.27%) | $19.15 | $18.24 | 242.60 K | $611.88 M |
| 01/22/2026 | $18.92 | $19.00 (0.42%) | $19.39 | $18.90 | 204.90 K | $634.25 M |
| 01/21/2026 | $18.17 | $18.90 (4.02%) | $19.07 | $18.17 | 260.10 K | $630.91 M |
| 01/20/2026 | $18.03 | $17.98 (-0.28%) | $18.20 | $17.95 | 134.49 K | $600.20 M |
| 01/16/2026 | $18.44 | $18.26 (-0.98%) | $18.61 | $18.23 | 164.00 K | $609.55 M |
| 01/15/2026 | $18.06 | $18.44 (2.1%) | $18.92 | $18.02 | 140.23 K | $615.56 M |
| 01/14/2026 | $17.78 | $18.07 (1.63%) | $18.14 | $17.70 | 145.60 K | $603.20 M |
| 01/13/2026 | $17.86 | $17.78 (-0.45%) | $17.93 | $17.70 | 119.51 K | $593.52 M |
| 01/12/2026 | $17.73 | $17.85 (0.68%) | $17.92 | $17.65 | 112.45 K | $595.86 M |
| 01/09/2026 | $18.13 | $17.86 (-1.49%) | $18.24 | $17.80 | 142.00 K | $596.19 M |
| 01/08/2026 | $17.50 | $18.11 (3.49%) | $18.27 | $17.33 | 183.41 K | $604.54 M |
| 01/07/2026 | $17.78 | $17.59 (-1.07%) | $17.78 | $17.42 | 110.45 K | $587.18 M |
| 01/06/2026 | $17.60 | $17.72 (0.68%) | $17.76 | $17.53 | 119.62 K | $591.52 M |
| 01/05/2026 | $17.39 | $17.71 (1.84%) | $18.00 | $17.39 | 127.25 K | $591.19 M |
| 01/02/2026 | $17.71 | $17.41 (-1.69%) | $17.71 | $17.36 | 167.50 K | $581.17 M |
| 12/31/2025 | $17.73 | $17.68 (-0.28%) | $17.77 | $17.56 | 148.90 K | $590.19 M |
| 12/30/2025 | $17.83 | $17.67 (-0.9%) | $18.10 | $17.64 | 123.60 K | $589.85 M |
| 12/29/2025 | $17.94 | $17.82 (-0.67%) | $18.00 | $17.75 | 199.00 K | $594.86 M |
| 12/26/2025 | $18.02 | $17.94 (-0.44%) | $18.10 | $17.92 | 119.43 K | $598.87 M |
| 12/24/2025 | $18.03 | $18.05 (0.11%) | $18.36 | $17.31 | 173.94 K | $602.54 M |
| 12/23/2025 | $18.15 | $18.03 (-0.66%) | $18.40 | $17.99 | 234.92 K | $601.87 M |
| 12/22/2025 | $18.53 | $18.22 (-1.67%) | $18.69 | $18.19 | 203.70 K | $608.21 M |
| 12/19/2025 | $18.76 | $18.53 (-1.23%) | $18.86 | $18.36 | 310.10 K | $618.56 M |
| 12/18/2025 | $18.84 | $18.83 (-0.05%) | $18.99 | $18.66 | 238.90 K | $628.57 M |
| 12/17/2025 | $18.63 | $18.65 (0.11%) | $18.95 | $18.61 | 156.20 K | $622.57 M |
| 12/16/2025 | $18.69 | $18.60 (-0.48%) | $18.82 | $18.51 | 216.04 K | $620.90 M |
| 12/15/2025 | $18.87 | $18.62 (-1.32%) | $18.94 | $18.61 | 251.10 K | $621.56 M |
| 12/12/2025 | $18.83 | $18.75 (-0.42%) | $18.83 | $18.50 | 234.24 K | $625.90 M |
| 12/11/2025 | $18.50 | $18.73 (1.24%) | $19.22 | $18.40 | 310.20 K | $625.24 M |
| 12/10/2025 | $17.88 | $18.50 (3.47%) | $18.50 | $17.85 | 253.81 K | $617.56 M |
| 12/09/2025 | $17.77 | $17.89 (0.68%) | $18.08 | $17.77 | 131.60 K | $597.20 M |
| 12/08/2025 | $17.75 | $17.77 (0.11%) | $17.96 | $17.73 | 138.40 K | $593.19 M |
| 12/05/2025 | $17.66 | $17.66 (0%) | $17.75 | $17.57 | 150.22 K | $589.52 M |
| 12/04/2025 | $17.62 | $17.68 (0.34%) | $17.84 | $17.62 | 133.80 K | $590.19 M |
| 12/03/2025 | $17.53 | $17.73 (1.14%) | $17.78 | $17.49 | 127.44 K | $591.86 M |
| 12/02/2025 | $17.75 | $17.44 (-1.75%) | $17.75 | $17.38 | 158.10 K | $582.17 M |
| 12/01/2025 | $17.26 | $17.57 (1.8%) | $17.83 | $17.26 | 153.20 K | $586.51 M |
| 11/28/2025 | $17.68 | $17.47 (-1.19%) | $17.69 | $17.39 | 114.21 K | $583.18 M |
| 11/26/2025 | $17.39 | $17.68 (1.67%) | $17.74 | $17.35 | 265.71 K | $590.19 M |
| 11/25/2025 | $16.74 | $17.44 (4.18%) | $17.45 | $16.74 | 245.90 K | $582.17 M |
| 11/24/2025 | $16.55 | $16.63 (0.48%) | $16.78 | $16.38 | 207.32 K | $555.14 M |
| 11/21/2025 | $16.12 | $16.58 (2.85%) | $16.72 | $16.11 | 264.44 K | $553.47 M |
| 11/20/2025 | $16.10 | $16.08 (-0.12%) | $16.38 | $16.03 | 270.50 K | $536.78 M |
| 11/19/2025 | $15.68 | $15.91 (1.47%) | $15.95 | $15.57 | 212.00 K | $531.10 M |
| 11/18/2025 | $15.53 | $15.55 (0.13%) | $15.67 | $15.48 | 130.83 K | $519.08 M |
| 11/17/2025 | $15.96 | $15.54 (-2.63%) | $16.15 | $15.51 | 565.30 K | $518.75 M |
| 11/14/2025 | $16.14 | $16.00 (-0.87%) | $16.16 | $15.81 | 196.34 K | $534.11 M |
| 11/13/2025 | $16.17 | $16.13 (-0.25%) | $16.33 | $16.02 | 133.40 K | $538.44 M |
| 11/12/2025 | $16.39 | $16.36 (-0.18%) | $16.64 | $16.33 | 98.90 K | $546.12 M |
| 11/11/2025 | $16.30 | $16.41 (0.67%) | $16.42 | $16.12 | 84.33 K | $547.79 M |
| 11/10/2025 | $16.16 | $16.22 (0.37%) | $16.33 | $15.97 | 146.22 K | $541.45 M |
| 11/07/2025 | $15.94 | $16.03 (0.56%) | $16.04 | $15.79 | 98.80 K | $535.11 M |
| 11/06/2025 | $16.15 | $15.95 (-1.24%) | $16.32 | $15.64 | 101.70 K | $532.44 M |
| 11/05/2025 | $15.80 | $16.20 (2.53%) | $16.25 | $15.80 | 88.50 K | $540.78 M |
| 11/04/2025 | $15.60 | $15.77 (1.09%) | $15.79 | $15.51 | 139.40 K | $526.43 M |
| 11/03/2025 | $15.61 | $15.69 (0.51%) | $15.75 | $15.44 | 110.90 K | $523.76 M |
| 10/31/2025 | $15.55 | $15.61 (0.39%) | $15.70 | $15.46 | 191.73 K | $521.09 M |
| 10/30/2025 | $15.55 | $15.52 (-0.19%) | $15.89 | $15.45 | 150.35 K | $518.08 M |
| 10/29/2025 | $15.98 | $15.59 (-2.44%) | $16.10 | $15.49 | 200.30 K | $520.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
