NASDAQ:SHBI | Historical Stock Price | SHORE BANCSHARES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-04-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.98$6.43$10.38$16.77$27.08$43.732001-04-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.36$24.469,000——
2019-12-30$17.28$24.344,900——
2019-12-27$17.34$24.436,200——
2019-12-26$17.45$24.589,600——
2019-12-24$17.15$24.163,700——
2019-12-23$17.15$24.1616,200——
2019-12-20$17.24$24.2946,700——
2019-12-19$17.16$24.186,500——
2019-12-18$17.35$24.4413,700——
2019-12-17$17.70$24.9413,900——
2019-12-16$17.66$24.8814,000——
2019-12-13$17.72$24.9631,300——
2019-12-12$17.06$24.037,000——
2019-12-11$16.92$23.844,700——
2019-12-10$16.89$23.803,700——
2019-12-09$16.78$23.646,600——
2019-12-06$16.82$23.7015,700——
2019-12-05$16.61$23.405,500——
2019-12-04$16.59$23.378,100——
2019-12-03$16.45$23.187,900——
2019-12-02$16.60$23.3910,700——
2019-11-29$16.74$23.588,100——
2019-11-27$16.99$23.9410,100——
2019-11-26$17.33$24.4228,400——
2019-11-25$16.90$23.8114,700——
2019-11-22$16.30$22.967,400——
2019-11-21$16.22$22.8513,800——
2019-11-20$16.33$23.0127,200——
2019-11-19$16.39$23.0943,300——
2019-11-18$16.41$23.1257,800——
2019-11-15$16.40$23.1112,700——
2019-11-14$16.28$22.9425,000——
2019-11-13$16.26$22.7424,800——
2019-11-12$16.35$22.8624,400——
2019-11-11$16.30$22.7920,100——
2019-11-08$16.25$22.7229,600——
2019-11-07$16.25$22.7226,000——
2019-11-06$16.22$22.6824,700——
2019-11-05$16.26$22.7432,300——
2019-11-04$16.41$22.9539,400——
2019-11-01$16.19$22.6448,900——
2019-10-31$15.61$21.8336,100——
2019-10-30$15.70$21.9630,000——
2019-10-29$15.79$22.0815,100——
2019-10-28$15.90$22.2414,200——
2019-10-25$15.90$22.2440,600——
2019-10-24$15.66$21.9044,800——
2019-10-23$15.65$21.8914,000——
2019-10-22$15.71$21.9747,400——
2019-10-21$15.85$22.1732,700——
2019-10-18$15.86$22.18315,200——
2019-10-17$15.70$21.9610,200——
2019-10-16$15.77$22.0523,400——
2019-10-15$15.60$21.8212,300——
2019-10-14$15.52$21.7021,600——
2019-10-11$15.49$21.6619,800——
2019-10-10$15.52$21.7022,400——
2019-10-09$15.43$21.5820,400——
2019-10-08$15.31$21.4114,800——
2019-10-07$15.33$21.4428,500——
2019-10-04$15.37$21.4917,200——
2019-10-03$15.17$21.2120,400——
2019-10-02$15.16$21.2016,800——
2019-10-01$15.16$21.2026,100——
2019-09-30$15.41$21.5519,000——
2019-09-27$15.47$21.6361,600——
2019-09-26$15.62$21.8411,700——
2019-09-25$15.62$21.8419,700——
2019-09-24$15.57$21.77178,900——
2019-09-23$15.44$21.5925,400——
2019-09-20$15.45$21.6163,800——
2019-09-19$15.84$22.158,800——
2019-09-18$15.92$22.2637,000——
2019-09-17$16.33$22.8412,900——
2019-09-16$16.47$23.0333,600——
2019-09-13$16.79$23.4821,200——
2019-09-12$16.69$23.3420,300——
2019-09-11$16.42$22.9625,200——
2019-09-10$16.21$22.6712,100——
2019-09-09$15.73$22.007,700——
2019-09-06$15.43$21.585,400——
2019-09-05$15.49$21.6610,800——
2019-09-04$15.15$21.1911,200——
2019-09-03$15.16$21.2012,400——
2019-08-30$15.36$21.4813,500——
2019-08-29$15.47$21.6310,500——
2019-08-28$15.36$21.4812,700——
2019-08-27$15.13$21.1612,000——
2019-08-26$15.28$21.3710,700——
2019-08-23$14.95$20.9123,800——
2019-08-22$15.26$21.3425,600——
2019-08-21$15.25$21.3314,200——
2019-08-20$15.28$21.379,700——
2019-08-19$15.43$21.5810,800——
2019-08-16$15.39$21.527,100——
2019-08-15$15.21$21.278,200——
2019-08-14$15.30$21.2619,500——
2019-08-13$15.50$21.537,000——
2019-08-12$15.32$21.284,600——
2019-08-09$15.61$21.699,500——
2019-08-08$15.57$21.6311,700——
2019-08-07$15.40$21.4022,600——
2019-08-06$15.41$21.419,300——
2019-08-05$15.34$21.3127,600——
2019-08-02$16.00$22.2318,500——
2019-08-01$15.95$22.1617,600——
2019-07-31$16.40$22.7834,500——
2019-07-30$16.41$22.8012,500——
2019-07-29$16.25$22.588,100——
2019-07-26$16.25$22.5812,200——
2019-07-25$16.38$22.764,000——
2019-07-24$16.18$22.486,800——
2019-07-23$16.19$22.4911,900——
2019-07-22$16.00$22.2319,700——
2019-07-19$16.00$22.2314,000——
2019-07-18$16.06$22.316,600——
2019-07-17$15.76$21.9022,000——
2019-07-16$15.92$22.124,800——
2019-07-15$16.10$22.373,900——
2019-07-12$16.03$22.2743,400——
2019-07-11$16.14$22.429,700——
2019-07-10$16.06$22.3113,200——
2019-07-09$16.27$22.603,500——
2019-07-08$16.18$22.482,600——
2019-07-05$16.30$22.654,500——
2019-07-03$16.20$22.512,300——
2019-07-02$16.10$22.378,600——
2019-07-01$16.25$22.5811,800——
2019-06-28$16.34$22.7081,700——
2019-06-27$15.78$21.9268,700——
2019-06-26$15.41$21.414,400——
2019-06-25$15.65$21.745,400——
2019-06-24$15.50$21.5361,100——
2019-06-21$15.90$22.0937,900——
2019-06-20$15.85$22.026,400——
2019-06-19$15.78$21.924,100——
2019-06-18$15.81$21.9615,600——
2019-06-17$15.61$21.697,600——
2019-06-14$15.86$22.0311,900——
2019-06-13$15.47$21.49115,900——
2019-06-12$15.32$21.288,500——
2019-06-11$15.52$21.5611,800——
2019-06-10$15.53$21.5834,100——
2019-06-07$15.64$21.735,400——
2019-06-06$15.50$21.534,400——
2019-06-05$15.49$21.525,700——
2019-06-04$15.70$21.819,900——
2019-06-03$15.32$21.2820,100——
2019-05-31$15.35$21.3320,300——
2019-05-30$15.40$21.4018,600——
2019-05-29$15.47$21.4918,000——
2019-05-28$15.68$21.785,300——
2019-05-24$15.93$22.1311,800——
2019-05-23$15.54$21.5913,600——
2019-05-22$15.89$22.0826,200——
2019-05-21$16.17$22.4718,900——
2019-05-20$15.80$21.9519,100——
2019-05-17$15.80$21.9511,200——
2019-05-16$16.17$22.4711,400——
2019-05-15$16.00$22.0911,200——
2019-05-14$15.78$21.796,300——
2019-05-13$15.72$21.709,100——
2019-05-10$16.16$22.313,100——
2019-05-09$15.82$21.844,400——
2019-05-08$15.73$21.7221,400——
2019-05-07$15.85$21.887,400——
2019-05-06$15.96$22.033,600——
2019-05-03$16.28$22.488,800——
2019-05-02$15.79$21.805,100——
2019-05-01$15.55$21.4717,100——
2019-04-30$15.83$21.8616,800——
2019-04-29$16.05$22.169,800——
2019-04-26$15.89$21.949,300——
2019-04-25$15.31$21.1413,200——
2019-04-24$15.11$20.8632,900——
2019-04-23$15.05$20.7822,800——
2019-04-22$15.12$20.885,500——
2019-04-18$15.32$21.158,500——
2019-04-17$15.19$20.976,200——
2019-04-16$15.23$21.037,500——
2019-04-15$15.36$21.218,100——
2019-04-12$15.32$21.155,300——
2019-04-11$15.19$20.979,200——
2019-04-10$15.29$21.116,100——
2019-04-09$14.97$20.674,600——
2019-04-08$15.17$20.947,200——
2019-04-05$15.35$21.196,300——
2019-04-04$15.23$21.0310,600——
2019-04-03$15.20$20.993,200——
2019-04-02$15.23$21.038,100——
2019-04-01$15.17$20.9414,400——
2019-03-29$14.91$20.5923,900——
2019-03-28$15.11$20.8613,200——
2019-03-27$15.00$20.718,200——
2019-03-26$14.70$20.30111,600——
2019-03-25$14.60$20.1620,900——
2019-03-22$14.50$20.0226,200——
2019-03-21$15.06$20.7926,900——
2019-03-20$15.49$21.396,000——
2019-03-19$15.51$21.4151,400——
2019-03-18$15.60$21.546,100——
2019-03-15$15.56$21.4865,700——
2019-03-14$15.35$21.193,500——
2019-03-13$15.35$21.1952,200——
2019-03-12$15.31$21.144,000——
2019-03-11$15.47$21.367,100——
2019-03-08$15.19$20.9727,600——
2019-03-07$15.18$20.9625,200——
2019-03-06$15.40$21.2636,800——
2019-03-05$15.70$21.6816,100——
2019-03-04$15.73$21.7214,500——
2019-03-01$15.93$21.9918,100——
2019-02-28$15.75$21.7419,700——
2019-02-27$15.82$21.8424,100——
2019-02-26$15.79$21.8067,200——
2019-02-25$15.61$21.5523,100——
2019-02-22$15.59$21.5246,800——
2019-02-21$15.50$21.404,400——
2019-02-20$15.49$21.3929,600——
2019-02-19$15.60$21.5413,100——
2019-02-15$15.56$21.4827,500——
2019-02-14$15.40$21.2617,100——
2019-02-13$15.59$21.3914,400——
2019-02-12$15.30$20.9915,700——
2019-02-11$15.20$20.8518,600——
2019-02-08$15.20$20.8510,700——
2019-02-07$15.37$21.0810,500——
2019-02-06$15.29$20.9793,300——
2019-02-05$15.05$20.6517,000——
2019-02-04$15.36$21.0745,500——
2019-02-01$15.48$21.2386,600——
2019-01-31$14.90$20.4428,200——
2019-01-30$15.40$21.1318,500——
2019-01-29$15.02$20.607,600——
2019-01-28$15.23$20.8928,100——
2019-01-25$15.25$20.928,800——
2019-01-24$15.23$20.89107,200——
2019-01-23$15.10$20.7110,400——
2019-01-22$14.95$20.5134,100——
2019-01-18$14.92$20.4714,500——
2019-01-17$14.80$20.3022,900——
2019-01-16$14.89$20.4323,400——
2019-01-15$14.66$20.11171,200——
2019-01-14$14.26$19.5614,500——
2019-01-11$14.38$19.7347,000——
2019-01-10$14.61$20.0413,800——
2019-01-09$14.96$20.529,100——
2019-01-08$14.88$20.419,100——
2019-01-07$14.74$20.229,200——
2019-01-04$14.94$20.4918,900——
2019-01-03$14.62$20.067,400——
2019-01-02$14.99$20.5613,700——