Skip to main content
SHBI logo

Shore Bancshares, Inc.

SHBINASDAQFinancialsBanks - Regional

$22.75Today:- (-)1Y +48.26%

As of Oct 26, 2026 close

Market cap
$760.25M
P/E (TTM)
11.49
Forward P/E
9.59
Dividend yield
2.22%
52-week range
$14.93$24.89
Volume (live)
-
Avg. volume (3M)
235.37K

Shore Bancshares (SHBI) Historical Stock Prices

Analyze Shore Bancshares (SHBI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Shore Bancshares (SHBI) Interactive Price Chart

Interactive historical price chart showing Shore Bancshares stock price movements and trends across multiple time periods.

Loading chart...

SHBI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SHBI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202623.0623.1222.7122.7522.75358.42K
Oct 23, 202621.6123.1421.6122.9422.94453.71K
Oct 22, 202622.8523.4822.8523.3823.38229.75K
Oct 21, 202622.9823.0222.6722.8522.85139.82K
Oct 20, 202622.5223.0822.4922.9322.93172.17K
Oct 19, 202622.5422.6222.3622.4322.43209.77K
Oct 16, 202622.6123.0122.4822.5522.55289.49K
Oct 15, 202622.4722.7422.3322.5422.54244.67K
Oct 14, 202622.1422.4522.0722.3222.32309.51K
Oct 13, 202622.6622.6822.3322.4722.47176.56K
Oct 12, 202622.1922.6822.1822.4822.48199.26K
Oct 9, 202622.6822.7022.2422.2722.27217.05K
Oct 8, 202622.4022.7322.2922.5822.58245.32K
Oct 7, 202622.3922.6622.2522.4622.46264.60K
Oct 6, 202622.9323.0822.6422.6522.65148.90K
Oct 5, 202623.0023.0022.7522.8322.83228.00K
Oct 2, 202622.9623.2122.8423.0023.00201.29K
Oct 1, 202622.3822.7121.9722.7022.70270.41K
Sep 30, 202622.5622.6022.2322.3922.39232.50K
Sep 29, 202622.7422.8422.2222.4822.48248.78K
Sep 28, 202623.0123.0222.7622.8022.80199.26K
Sep 25, 202622.9623.1922.9323.0123.01224.88K
Sep 24, 202622.8222.9822.6522.9222.92192.37K
Sep 23, 202622.9423.0522.7322.7422.74147.15K
Sep 22, 202623.2423.5322.9723.0023.00208.04K
Sep 21, 202623.1523.3823.1423.1923.19140.59K
Sep 18, 202623.0123.2822.7623.2323.23536.44K
Sep 17, 202623.4523.5423.1423.1623.16155.94K
Sep 16, 202623.5323.5622.7823.2323.23232.88K
Sep 15, 202623.4923.7023.4223.5723.57183.43K
Sep 14, 202623.2723.6823.2623.5223.52154.31K
Sep 11, 202623.6623.6923.2423.4423.44138.28K
Sep 10, 202623.0023.4122.9123.4023.40152.88K
Sep 9, 202623.1323.2822.9423.1323.13147.71K
Sep 8, 202623.5323.5323.1123.1923.19149.27K
Sep 4, 202623.1423.6423.1423.6323.63185.44K
Sep 3, 202623.2523.4623.2523.3023.30139.42K
Sep 2, 202622.7323.2222.7323.1123.11139.56K
Sep 1, 202622.8923.3622.5622.7522.61160.76K
Aug 31, 202623.0923.1422.8322.9622.82181.75K
Aug 28, 202623.0823.2523.0723.1423.00170.96K
Aug 27, 202622.8723.1422.7923.0622.92152.34K
Aug 26, 202623.1023.2722.9923.1122.97124.51K
Aug 25, 202623.4723.4723.0423.1022.96103.11K
Aug 24, 202623.2923.6323.2123.2323.09139.03K
Aug 21, 202623.4323.7021.9123.3423.20238.23K
Aug 20, 202623.0023.1422.7523.1423.00182.85K
Aug 19, 202623.7823.8023.0223.0422.90217.28K
Aug 18, 202623.7323.7823.4823.6623.51157.58K
Aug 17, 202623.8624.0123.6023.6423.49142.23K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.