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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.60$21.4626,600——
2020-12-30$14.63$21.5061,200——
2020-12-29$14.76$21.7019,600——
2020-12-28$14.81$21.7718,000——
2020-12-24$14.59$21.4510,700——
2020-12-23$14.40$21.1710,400——
2020-12-22$14.19$20.8616,200——
2020-12-21$14.23$20.9214,700——
2020-12-18$14.78$21.72116,400——
2020-12-17$14.24$20.9320,300——
2020-12-16$14.29$21.0035,300——
2020-12-15$14.34$21.0853,700——
2020-12-14$14.13$20.7724,600——
2020-12-11$14.20$20.877,400——
2020-12-10$14.33$21.0624,100——
2020-12-09$14.30$21.0231,900——
2020-12-08$14.19$20.8612,800——
2020-12-07$13.99$20.5659,600——
2020-12-04$14.29$21.0022,500——
2020-12-03$14.06$20.679,200——
2020-12-02$14.07$20.6829,600——
2020-12-01$13.96$20.5266,800——
2020-11-30$13.85$20.3632,000——
2020-11-27$13.89$20.4211,600——
2020-11-25$13.86$20.3714,000——
2020-11-24$14.20$20.8738,700——
2020-11-23$13.50$19.8411,500——
2020-11-20$13.21$19.4214,400——
2020-11-19$13.54$19.9017,900——
2020-11-18$13.46$19.7810,200——
2020-11-17$13.41$19.7124,800——
2020-11-16$13.19$19.3921,300——
2020-11-13$12.64$18.5814,900——
2020-11-12$12.42$18.2625,800——
2020-11-11$12.77$18.5920,900——
2020-11-10$13.00$18.9343,000——
2020-11-09$13.03$18.9749,800——
2020-11-06$10.76$15.6716,500——
2020-11-05$11.33$16.5016,700——
2020-11-04$10.94$15.9310,500——
2020-11-03$11.70$17.0423,900——
2020-11-02$10.99$16.008,000——
2020-10-30$10.82$15.7519,300——
2020-10-29$10.44$15.2049,900——
2020-10-28$10.46$15.2328,700——
2020-10-27$10.77$15.6810,600——
2020-10-26$11.14$16.2220,200——
2020-10-23$11.48$16.7289,900——
2020-10-22$11.64$16.9518,700——
2020-10-21$11.66$16.9823,400——
2020-10-20$11.48$16.7232,800——
2020-10-19$11.30$16.4526,200——
2020-10-16$11.83$17.2363,100——
2020-10-15$11.50$16.7431,800——
2020-10-14$12.06$17.5623,200——
2020-10-13$11.97$17.4341,100——
2020-10-12$11.86$17.2722,400——
2020-10-09$11.82$17.2129,400——
2020-10-08$11.90$17.3329,800——
2020-10-07$11.76$17.1259,100——
2020-10-06$11.17$16.2638,800——
2020-10-05$11.33$16.5031,600——
2020-10-02$11.20$16.3135,300——
2020-10-01$10.95$15.9427,200——
2020-09-30$10.98$15.9923,900——
2020-09-29$10.63$15.4814,400——
2020-09-28$10.54$15.3543,600——
2020-09-25$9.90$14.4137,300——
2020-09-24$9.77$14.2334,200——
2020-09-23$9.78$14.2429,500——
2020-09-22$9.98$14.5343,400——
2020-09-21$9.97$14.5246,600——
2020-09-18$10.64$15.49211,500——
2020-09-17$11.30$16.45132,000——
2020-09-16$11.21$16.3226,100——
2020-09-15$11.07$16.1247,600——
2020-09-14$10.98$15.9939,300——
2020-09-11$10.56$15.3850,100——
2020-09-10$10.42$15.17105,100——
2020-09-09$10.32$15.03167,300——
2020-09-08$10.45$15.2231,700——
2020-09-04$10.34$15.06112,500——
2020-09-03$10.04$14.6221,700——
2020-09-02$10.12$14.74198,000——
2020-09-01$9.78$14.2427,300——
2020-08-31$9.75$14.2041,100——
2020-08-28$9.87$14.3717,500——
2020-08-27$9.72$14.1545,900——
2020-08-26$9.63$14.0219,900——
2020-08-25$9.83$14.3117,400——
2020-08-24$10.00$14.5611,200——
2020-08-21$9.73$14.1738,000——
2020-08-20$10.06$14.6515,900——
2020-08-19$10.26$14.9421,900——
2020-08-18$10.25$14.9252,900——
2020-08-17$10.41$15.1626,800——
2020-08-14$10.58$15.4068,000——
2020-08-13$10.11$14.7245,600——
2020-08-12$10.30$14.82153,300——
2020-08-11$9.89$14.2388,700——
2020-08-10$10.05$14.4644,100——
2020-08-07$9.83$14.15102,500——
2020-08-06$9.76$14.0527,500——
2020-08-05$9.58$13.7935,300——
2020-08-04$9.35$13.4613,200——
2020-08-03$9.39$13.5130,000——
2020-07-31$9.27$13.3421,400——
2020-07-30$9.77$14.0624,800——
2020-07-29$9.78$14.0715,200——
2020-07-28$9.60$13.827,500——
2020-07-27$9.58$13.7930,200——
2020-07-24$9.49$13.6612,500——
2020-07-23$9.31$13.409,800——
2020-07-22$9.49$13.6612,700——
2020-07-21$9.66$13.9023,100——
2020-07-20$9.38$13.508,400——
2020-07-17$9.44$13.5830,700——
2020-07-16$9.76$14.0520,100——
2020-07-15$9.74$14.0231,400——
2020-07-14$9.57$13.7710,800——
2020-07-13$9.65$13.8923,200——
2020-07-10$9.74$14.0245,500——
2020-07-09$9.35$13.4658,000——
2020-07-08$9.39$13.5115,900——
2020-07-07$9.75$14.0320,400——
2020-07-06$10.56$15.208,600——
2020-07-02$10.47$15.0732,900——
2020-07-01$10.71$15.4146,800——
2020-06-30$11.09$15.9619,700——
2020-06-29$10.96$15.7741,700——
2020-06-26$10.96$15.77150,500——
2020-06-25$10.10$14.5339,600——
2020-06-24$9.88$14.2226,800——
2020-06-23$10.19$14.6632,300——
2020-06-22$10.13$14.5813,000——
2020-06-19$9.92$14.2850,800——
2020-06-18$10.07$14.4953,800——
2020-06-17$10.20$14.687,700——
2020-06-16$10.57$15.2131,900——
2020-06-15$10.26$14.7720,400——
2020-06-12$10.01$14.4123,700——
2020-06-11$9.85$14.1734,300——
2020-06-10$11.24$16.1834,500——
2020-06-09$12.35$17.7772,400——
2020-06-08$11.60$16.6922,000——
2020-06-05$11.43$16.4530,300——
2020-06-04$10.45$15.0420,100——
2020-06-03$10.24$14.7432,800——
2020-06-02$10.41$14.9865,000——
2020-06-01$10.19$14.6670,200——
2020-05-29$10.00$14.3921,000——
2020-05-28$10.20$14.6838,900——
2020-05-27$9.42$13.5636,400——
2020-05-26$8.38$12.06180,100——
2020-05-22$8.44$12.1533,000——
2020-05-21$8.61$12.3956,600——
2020-05-20$8.98$12.9227,800——
2020-05-19$8.59$12.3627,200——
2020-05-18$9.28$13.3548,300——
2020-05-15$8.71$12.5314,400——
2020-05-14$8.55$12.3039,600——
2020-05-13$8.77$12.4523,700——
2020-05-12$9.02$12.8029,100——
2020-05-11$9.18$13.0330,600——
2020-05-08$9.48$13.4633,600——
2020-05-07$9.22$13.0917,500——
2020-05-06$9.21$13.0722,500——
2020-05-05$9.25$13.1324,500——
2020-05-04$10.04$14.259,500——
2020-05-01$10.13$14.3833,600——
2020-04-30$11.10$15.7634,300——
2020-04-29$11.66$16.5529,900——
2020-04-28$10.72$15.2212,900——
2020-04-27$10.32$14.6525,100——
2020-04-24$9.60$13.6318,700——
2020-04-23$8.97$12.7323,400——
2020-04-22$8.86$12.5816,800——
2020-04-21$8.85$12.5630,100——
2020-04-20$8.89$12.6250,900——
2020-04-17$8.80$12.4966,900——
2020-04-16$8.19$11.6266,500——
2020-04-15$8.84$12.5527,500——
2020-04-14$9.82$13.9411,400——
2020-04-13$9.94$14.1123,400——
2020-04-09$10.23$14.5222,700——
2020-04-08$10.28$14.5920,500——
2020-04-07$9.95$14.1246,100——
2020-04-06$9.06$12.8655,500——
2020-04-03$8.59$12.1919,500——
2020-04-02$9.47$13.4423,800——
2020-04-01$9.07$12.8749,100——
2020-03-31$10.85$15.4048,800——
2020-03-30$10.57$15.0024,800——
2020-03-27$9.79$13.9055,500——
2020-03-26$10.51$14.9239,900——
2020-03-25$9.16$13.0016,300——
2020-03-24$9.10$12.9232,400——
2020-03-23$7.79$11.0648,500——
2020-03-20$9.15$12.9955,700——
2020-03-19$9.14$12.9753,800——
2020-03-18$9.22$13.0928,300——
2020-03-17$14.37$20.4037,300——
2020-03-16$10.63$15.0937,800——
2020-03-13$11.22$15.9329,600——
2020-03-12$9.96$14.1444,300——
2020-03-11$11.27$16.0017,100——
2020-03-10$13.12$18.6221,500——
2020-03-09$14.00$19.8727,200——
2020-03-06$15.09$21.4225,400——
2020-03-05$14.50$20.5825,100——
2020-03-04$15.14$21.4942,200——
2020-03-03$14.84$21.0624,300——
2020-03-02$15.50$22.0024,400——
2020-02-28$15.56$22.0939,700——
2020-02-27$15.50$22.0031,600——
2020-02-26$15.61$22.1628,600——
2020-02-25$15.60$22.1415,900——
2020-02-24$15.80$22.4317,900——
2020-02-21$16.00$22.7116,600——
2020-02-20$16.09$22.8414,400——
2020-02-19$15.89$22.5510,300——
2020-02-18$16.15$22.7513,400——
2020-02-14$16.15$22.759,800——
2020-02-13$16.26$22.9111,700——
2020-02-12$16.23$22.8713,100——
2020-02-11$16.23$22.8710,900——
2020-02-10$16.30$22.9610,800——
2020-02-07$16.25$22.898,200——
2020-02-06$16.32$22.9919,900——
2020-02-05$16.38$23.0822,300——
2020-02-04$16.23$22.8713,600——
2020-02-03$16.25$22.8923,500——
2020-01-31$16.25$22.8933,700——
2020-01-30$16.21$22.8418,700——
2020-01-29$16.15$22.758,500——
2020-01-28$16.23$22.8710,900——
2020-01-27$16.18$22.8010,000——
2020-01-24$16.28$22.9411,400——
2020-01-23$16.31$22.9830,200——
2020-01-22$16.35$23.0312,200——
2020-01-21$16.36$23.0511,400——
2020-01-17$16.39$23.0921,000——
2020-01-16$16.61$23.409,700——
2020-01-15$16.56$23.336,200——
2020-01-14$16.63$23.4314,400——
2020-01-13$16.94$23.8717,400——
2020-01-10$16.50$23.2525,400——
2020-01-09$16.53$23.2910,300——
2020-01-08$16.40$23.117,200——
2020-01-07$16.31$22.9810,100——
2020-01-06$16.59$23.379,300——
2020-01-03$16.88$23.7812,800——
2020-01-02$17.05$24.0210,200——