Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	18.58	18.74	18.29	18.68	246,771	+0.36(+1.97%)
Mar 30, 2026	18.30	18.37	18.12	18.32	253,373	+0.22(+1.22%)
Mar 27, 2026	18.16	18.30	17.98	18.10	160,373	-0.25(-1.36%)
Mar 26, 2026	18.13	18.49	18.13	18.35	313,691	+0.03(+0.16%)
Mar 25, 2026	18.44	18.57	18.21	18.32	194,850	+0.03(+0.16%)
Mar 24, 2026	17.92	18.58	17.80	18.29	254,153	+0.15(+0.83%)
Mar 23, 2026	18.25	18.50	18.04	18.14	406,033	+0.39(+2.20%)
Mar 20, 2026	17.89	17.99	17.64	17.75	498,854	-0.14(-0.78%)
Mar 19, 2026	17.38	18.03	17.37	17.89	309,200	+0.41(+2.35%)
Mar 18, 2026	17.73	18.05	17.39	17.48	281,082	-0.32(-1.80%)
Mar 17, 2026	17.95	18.18	17.62	17.80	196,337	+0.00(+0.00%)
Mar 16, 2026	17.91	18.10	17.75	17.80	176,248	+0.08(+0.45%)
Mar 13, 2026	17.86	17.96	17.53	17.72	212,368	-0.01(-0.06%)
Mar 12, 2026	17.35	17.77	17.31	17.73	230,072	+0.01(+0.06%)
Mar 11, 2026	17.83	18.15	17.59	17.72	169,452	-0.26(-1.45%)
Mar 10, 2026	17.84	18.42	17.75	17.98	255,068	+0.06(+0.33%)
Mar 09, 2026	17.71	17.99	17.25	17.92	284,632	-0.07(-0.39%)
Mar 06, 2026	17.54	18.01	17.35	17.99	276,265	-0.08(-0.44%)
Mar 05, 2026	18.23	18.43	17.84	18.07	255,608	-0.41(-2.22%)
Mar 04, 2026	18.60	18.69	18.46	18.48	177,531	-0.13(-0.70%)
Mar 03, 2026	18.38	18.66	18.14	18.61	237,043	-0.18(-0.96%)
Mar 02, 2026	18.31	18.93	18.28	18.79	166,749	+0.21(+1.13%)
Feb 27, 2026	19.12	19.12	18.51	18.58	261,304	-0.84(-4.33%)
Feb 26, 2026	19.55	19.79	19.05	19.42	188,565	+0.01(+0.05%)
Feb 25, 2026	18.92	19.46	18.91	19.41	176,445	+0.61(+3.24%)
Feb 24, 2026	18.83	18.95	18.61	18.80	155,235	-0.03(-0.16%)
Feb 23, 2026	19.71	19.80	18.61	18.83	232,600	-0.88(-4.46%)
Feb 20, 2026	19.56	19.71	19.38	19.71	193,665	+0.17(+0.87%)
Feb 19, 2026	19.50	19.66	19.31	19.54	215,439	-0.11(-0.56%)
Feb 18, 2026	20.03	20.43	19.55	19.65	213,046	-0.44(-2.19%)
Feb 17, 2026	19.82	20.18	19.72	20.09	201,739	+0.30(+1.52%)
Feb 13, 2026	19.66	19.91	19.42	19.79	197,097	+0.11(+0.56%)
Feb 12, 2026	19.95	20.09	19.31	19.68	227,335	-0.07(-0.35%)
Feb 11, 2026	20.27	20.48	19.69	19.75	177,045	-0.44(-2.18%)
Feb 10, 2026	20.40	20.48	19.93	20.19	228,876	-0.19(-0.93%)
Feb 09, 2026	20.41	20.68	20.25	20.38	429,466	+0.05(+0.25%)
Feb 06, 2026	20.21	20.50	20.11	20.33	486,802	+0.30(+1.50%)
Feb 05, 2026	19.91	20.25	19.88	20.03	301,919	+0.01(+0.05%)
Feb 04, 2026	19.93	20.40	19.93	20.02	432,856	+0.27(+1.37%)
Feb 03, 2026	19.42	19.94	19.41	19.75	635,296	+0.33(+1.70%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Shore Bancshares, Inc. - Common Stock (NQ:SHBI)

Historical Prices

Information