5 DAY PERFORMANCE
-0.81%
1 MONTH PERFORMANCE
+7.50%
3 MONTH PERFORMANCE
+26.24%
6 MONTH PERFORMANCE
+23.30%
YEAR-TO-DATE PERFORMANCE
+11.03%
1 YEAR PERFORMANCE
+20.80%
Shore Bancshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $20.11 | $19.64 (-2.31%) | $20.33 | $19.60 | 122.87 K | $667.69 M |
| 02/17/2026 | $19.82 | $20.09 (1.36%) | $20.18 | $19.72 | 201.74 K | $671.53 M |
| 02/13/2026 | $19.66 | $19.79 (0.66%) | $19.91 | $19.42 | 197.10 K | $661.50 M |
| 02/12/2026 | $19.95 | $19.68 (-1.35%) | $20.09 | $19.31 | 227.34 K | $657.83 M |
| 02/11/2026 | $20.27 | $19.75 (-2.57%) | $20.48 | $19.69 | 177.05 K | $660.17 M |
| 02/10/2026 | $20.40 | $20.19 (-1.03%) | $20.48 | $19.93 | 228.90 K | $674.87 M |
| 02/09/2026 | $20.41 | $20.38 (-0.15%) | $20.68 | $20.25 | 429.50 K | $681.23 M |
| 02/06/2026 | $20.21 | $20.33 (0.59%) | $20.50 | $20.11 | 486.80 K | $679.55 M |
| 02/05/2026 | $19.91 | $20.03 (0.6%) | $20.25 | $19.88 | 301.92 K | $669.53 M |
| 02/04/2026 | $19.93 | $20.02 (0.45%) | $20.40 | $19.93 | 432.90 K | $669.19 M |
| 02/03/2026 | $19.42 | $19.75 (1.7%) | $19.94 | $19.42 | 635.30 K | $660.17 M |
| 02/02/2026 | $19.17 | $19.42 (1.3%) | $19.64 | $19.06 | 301.20 K | $649.14 M |
| 01/30/2026 | $18.53 | $18.97 (2.37%) | $19.05 | $18.30 | 248.60 K | $634.09 M |
| 01/29/2026 | $18.48 | $18.45 (-0.16%) | $18.60 | $18.30 | 575.10 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 |
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.
