Shore Bancshares Stock Price History
NASDAQ: SHBIFinanceMajor BanksUSD
22.27-0.31 (-1.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SHBI price history at a glance
The price history for Shore Bancshares (SHBI) on this page begins on April 9, 2001, when the stock closed at $10.27; it most recently closed at $22.27 on October 5, 2026. The highest price in this record is $31.27, reached on November 13, 2006; the latest close is 28.8% below that peak. Across the 24 complete calendar years in the table, SHBI finished higher in 14 and lower in 10. Its best year was 2013 (+70.6%) and its worst was 2011 (-51.1%).
Over roughly 25 years the share price changed +116.9%, a 3.1% compound annual price return (excluding dividends). In the last 12 months alone, SHBI has gained 43.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $31.27
- Date of high
- Nov 13, 2006
- Low since 2001
- $3.95
- Date of low
- Sep 19, 2011
- 52-week high
- $24.89
- 52-week low
- $14.93
- Last close
- $22.27
SHBI returns
1 week
-3.17%
1 month
-3.72%
3 months
-1.63%
6 months
+14.03%
Year to date
+25.96%
1 year
+43.77%
3 years
+117.91%
5 years
+24.00%
SHBI price return, excluding dividends.
SHBI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.27 | +27.91% |
| 2025 | 17.41 | +10.33% |
| 2024 | 15.78 | +10.74% |
| 2023 | 14.25 | -18.24% |
| 2022 | 17.43 | -16.40% |
| 2021 | 20.85 | +42.81% |
| 2020 | 14.60 | -13.51% |
| 2019 | 16.88 | +12.99% |
| 2018 | 14.94 | -10.54% |
| 2017 | 16.70 | +9.51% |
| 2016 | 15.25 | +40.17% |
| 2015 | 10.88 | +16.74% |
| 2014 | 9.32 | +1.19% |
| 2013 | 9.21 | +70.56% |
| 2012 | 5.40 | +4.85% |
| 2011 | 5.15 | -51.14% |
| 2010 | 10.54 | -27.31% |
| 2009 | 14.50 | -40.01% |
| 2008 | 24.17 | +12.26% |
| 2007 | 21.53 | -28.61% |
| 2006 | 30.16 | +42.62% |
| 2005 | 21.15 | -12.59% |
| 2004 | 24.19 | -2.50% |
| 2003 | 24.81 | +53.80% |
| 2002 | 16.13 | +30.81% |
| 2001* | 12.33 | +20.13% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
SHBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.70 | 22.70 | 22.25 | 22.27 | -1.37% | |
| 22.40 | 22.73 | 22.29 | 22.58 | +0.53% | |
| 22.32 | 22.66 | 22.26 | 22.46 | -0.84% | |
| 22.93 | 23.08 | 22.64 | 22.65 | -0.79% | |
| 23.00 | 23.00 | 22.75 | 22.83 | -0.74% | |
| 22.96 | 23.21 | 22.84 | 23.00 | +1.32% | |
| 22.38 | 22.71 | 21.97 | 22.70 | +1.38% | |
| 22.56 | 22.60 | 22.23 | 22.39 | -0.40% | |
| 22.74 | 22.84 | 22.22 | 22.48 | -1.40% | |
| 23.01 | 23.02 | 22.76 | 22.80 | -0.91% | |
| 22.96 | 23.19 | 22.93 | 23.01 | +0.39% | |
| 22.82 | 22.98 | 22.65 | 22.92 | +0.79% | |
| 22.94 | 23.05 | 22.73 | 22.74 | -1.13% | |
| 23.24 | 23.53 | 22.97 | 23.00 | -0.82% | |
| 23.15 | 23.38 | 23.14 | 23.19 | -0.17% | |
| 23.01 | 23.28 | 22.76 | 23.23 | +0.30% | |
| 23.45 | 23.54 | 23.14 | 23.16 | -0.30% | |
| 23.53 | 23.56 | 22.78 | 23.23 | -1.44% | |
| 23.49 | 23.71 | 23.42 | 23.57 | +0.21% | |
| 23.27 | 23.68 | 23.26 | 23.52 | +0.34% | |
| 23.66 | 23.69 | 23.24 | 23.44 | +0.17% | |
| 23.00 | 23.41 | 22.91 | 23.40 | +1.17% | |
| 23.13 | 23.28 | 22.94 | 23.13 | -0.26% | |
| 23.53 | 23.53 | 23.11 | 23.19 | -1.86% | |
| 23.14 | 23.64 | 23.14 | 23.63 | +1.42% | |
| 23.25 | 23.46 | 23.25 | 23.30 | +0.82% | |
| 22.73 | 23.22 | 22.73 | 23.11 | +1.58% | |
| 22.89 | 23.36 | 22.56 | 22.75 | -0.91% | |
| 23.09 | 23.14 | 22.83 | 22.96 | -0.78% | |
| 23.08 | 23.25 | 23.07 | 23.14 | +0.35% | |
| 22.87 | 23.14 | 22.79 | 23.06 | -0.22% | |
| 23.10 | 23.28 | 22.99 | 23.11 | +0.04% | |
| 23.47 | 23.47 | 23.04 | 23.10 | -0.56% | |
| 23.29 | 23.63 | 23.21 | 23.23 | -0.47% | |
| 23.43 | 23.70 | 21.91 | 23.34 | +0.86% | |
| 23.00 | 23.14 | 22.75 | 23.14 | +0.43% | |
| 23.78 | 23.80 | 23.02 | 23.04 | -2.62% | |
| 23.73 | 23.78 | 23.49 | 23.66 | +0.08% | |
| 23.86 | 24.01 | 23.60 | 23.64 | -1.38% | |
| 23.93 | 24.17 | 23.89 | 23.97 | +0.13% | |
| 24.14 | 24.26 | 23.90 | 23.94 | -0.29% | |
| 23.85 | 24.43 | 23.85 | 24.01 | +0.76% | |
| 23.65 | 23.94 | 23.63 | 23.83 | +0.97% | |
| 23.66 | 23.90 | 23.43 | 23.60 | -1.01% | |
| 24.03 | 24.07 | 23.77 | 23.84 | -1.12% | |
| 24.59 | 24.59 | 24.05 | 24.11 | -1.07% | |
| 24.75 | 24.75 | 24.36 | 24.37 | -0.98% | |
| 24.58 | 24.84 | 24.35 | 24.61 | +0.24% | |
| 24.75 | 24.89 | 24.50 | 24.55 | +0.20% | |
| 24.48 | 24.61 | 24.29 | 24.50 | +0.20% | |
| 24.60 | 24.82 | 24.40 | 24.45 | -0.37% | |
| 24.20 | 24.76 | 24.20 | 24.54 | +0.41% | |
| 23.87 | 24.55 | 23.87 | 24.44 | +2.26% | |
| 24.00 | 24.12 | 23.77 | 23.90 | +1.23% | |
| 23.07 | 23.92 | 22.50 | 23.61 | +3.10% | |
| 22.56 | 22.93 | 22.46 | 22.90 | +0.13% | |
| 23.07 | 23.24 | 22.38 | 22.87 | -1.08% | |
| 23.00 | 23.17 | 22.80 | 23.12 | +0.48% | |
| 23.15 | 23.42 | 22.91 | 23.01 | -0.73% | |
| 23.40 | 23.61 | 22.97 | 23.18 | -1.86% | |
| 23.01 | 23.68 | 23.01 | 23.62 | +2.61% | |
| 22.65 | 23.11 | 22.65 | 23.02 | +1.68% | |
| 22.74 | 22.87 | 22.47 | 22.64 | +0.13% | |
| 22.74 | 22.95 | 22.43 | 22.61 | -0.13% | |
| 22.38 | 22.78 | 22.25 | 22.64 | +0.94% | |
| 22.34 | 22.45 | 22.22 | 22.43 | +0.95% | |
| 22.51 | 22.62 | 22.06 | 22.22 | -1.68% | |
| 22.89 | 23.09 | 22.60 | 22.60 | -1.22% | |
| 22.90 | 23.24 | 22.77 | 22.88 | -0.65% | |
| 23.44 | 23.58 | 22.95 | 23.03 | -1.58% | |
| 22.90 | 23.58 | 22.90 | 23.40 | +1.96% | |
| 23.05 | 23.07 | 22.38 | 22.95 | -0.30% | |
| 23.28 | 23.28 | 22.86 | 23.02 | -1.16% | |
| 22.94 | 23.45 | 22.85 | 23.29 | +2.15% | |
| 22.71 | 22.90 | 22.57 | 22.80 | +0.53% | |
| 22.56 | 22.83 | 22.40 | 22.68 | +0.89% | |
| 22.13 | 22.53 | 22.00 | 22.48 | +1.86% | |
| 21.96 | 22.38 | 21.96 | 22.07 | +0.50% | |
| 22.02 | 22.24 | 21.75 | 21.96 | +1.01% | |
| 22.17 | 22.45 | 21.55 | 21.74 | -1.94% | |
| 22.45 | 22.69 | 21.93 | 22.17 | -0.67% | |
| 23.12 | 23.12 | 22.24 | 22.32 | -2.15% | |
| 22.41 | 22.86 | 22.41 | 22.81 | +2.38% | |
| 22.20 | 22.47 | 21.95 | 22.28 | +0.68% | |
| 21.89 | 22.23 | 21.80 | 22.13 | +2.12% | |
| 21.45 | 21.99 | 21.30 | 21.67 | +1.36% | |
| 21.08 | 21.53 | 21.06 | 21.38 | +1.86% | |
| 20.77 | 21.17 | 20.77 | 20.99 | +1.06% | |
| 20.26 | 20.85 | 20.20 | 20.77 | +3.90% | |
| 20.63 | 20.72 | 19.98 | 19.99 | -4.12% | |
| 20.20 | 20.90 | 20.20 | 20.85 | +2.26% | |
| 20.44 | 20.66 | 20.12 | 20.39 | -1.31% | |
| 20.54 | 20.78 | 20.39 | 20.66 | +0.10% | |
| 20.30 | 20.66 | 20.01 | 20.64 | +1.18% | |
| 20.50 | 20.69 | 20.29 | 20.40 | -0.34% | |
| 20.31 | 20.64 | 20.19 | 20.47 | +1.24% | |
| 20.00 | 20.69 | 19.99 | 20.22 | +1.35% | |
| 19.51 | 19.97 | 19.06 | 19.95 | +1.27% | |
| 19.15 | 19.73 | 19.15 | 19.70 | +2.87% | |
| 19.19 | 19.39 | 18.99 | 19.15 | -0.88% | |
| 19.11 | 19.49 | 17.91 | 19.32 | +1.42% | |
| 19.35 | 19.67 | 18.99 | 19.05 | -2.06% | |
| 19.33 | 19.69 | 19.33 | 19.45 | +1.20% | |
| 19.30 | 19.51 | 19.18 | 19.22 | -1.23% | |
| 19.32 | 19.48 | 18.98 | 19.46 | +0.26% | |
| 19.91 | 19.92 | 19.29 | 19.41 | -1.57% | |
| 19.76 | 20.00 | 19.57 | 19.72 | -0.20% | |
| 19.78 | 19.91 | 19.67 | 19.76 | +0.05% | |
| 19.72 | 19.85 | 19.58 | 19.75 | +0.87% | |
| 19.35 | 19.70 | 19.13 | 19.58 | +1.56% | |
| 19.39 | 19.73 | 19.23 | 19.28 | -1.13% | |
| 19.29 | 19.60 | 19.04 | 19.50 | +1.04% | |
| 19.15 | 19.46 | 19.12 | 19.30 | +0.94% | |
| 19.55 | 19.88 | 19.07 | 19.12 | -2.30% | |
| 19.34 | 19.59 | 19.30 | 19.57 | +1.98% | |
| 19.08 | 19.44 | 19.05 | 19.19 | +0.47% | |
| 19.07 | 19.42 | 18.88 | 19.10 | -0.78% | |
| 19.20 | 19.38 | 19.03 | 19.25 | +0.36% | |
| 19.05 | 19.31 | 18.88 | 19.18 | +0.84% | |
| 19.57 | 19.68 | 18.98 | 19.02 | -3.11% | |
| 19.88 | 20.05 | 19.57 | 19.63 | -1.75% | |
| 19.60 | 20.28 | 19.49 | 19.98 | +3.10% | |
| 19.38 | 19.52 | 19.20 | 19.38 | -0.26% | |
| 19.29 | 19.50 | 19.07 | 19.43 | +0.67% | |
| 19.33 | 19.42 | 18.95 | 19.30 | -0.46% | |
| 19.48 | 19.48 | 19.16 | 19.39 | -0.72% | |
| 19.58 | 19.78 | 19.26 | 19.53 | -0.36% | |
| 19.13 | 19.61 | 18.95 | 19.60 | -0.81% | |
| 19.70 | 19.97 | 19.57 | 19.76 | +2.92% | |
| 19.12 | 19.27 | 19.03 | 19.20 | +0.16% | |
| 18.86 | 19.25 | 18.80 | 19.17 | +1.64% | |
| 18.50 | 18.91 | 18.43 | 18.86 | +0.37% | |
| 18.68 | 19.07 | 18.68 | 18.79 | +0.59% | |
| 18.58 | 18.74 | 18.29 | 18.68 | +1.97% | |
| 18.30 | 18.37 | 18.13 | 18.32 | +1.22% | |
| 18.16 | 18.30 | 17.98 | 18.10 | -1.36% | |
| 18.13 | 18.49 | 18.13 | 18.35 | +0.16% | |
| 18.44 | 18.57 | 18.21 | 18.32 | +0.16% | |
| 17.92 | 18.58 | 17.80 | 18.29 | +0.83% | |
| 18.25 | 18.50 | 18.04 | 18.14 | +2.20% | |
| 17.89 | 17.99 | 17.64 | 17.75 | -0.78% | |
| 17.38 | 18.03 | 17.37 | 17.89 | +2.35% | |
| 17.73 | 18.05 | 17.39 | 17.48 | -1.80% | |
| 17.95 | 18.19 | 17.62 | 17.80 | 0.00% | |
| 17.91 | 18.10 | 17.75 | 17.80 | +0.45% | |
| 17.86 | 17.96 | 17.53 | 17.72 | -0.06% | |
| 17.35 | 17.78 | 17.31 | 17.73 | +0.06% | |
| 17.83 | 18.15 | 17.59 | 17.72 | -1.45% | |
| 17.84 | 18.42 | 17.75 | 17.98 | +0.33% | |
| 17.71 | 17.99 | 17.25 | 17.92 | -0.39% | |
| 17.54 | 18.01 | 17.35 | 17.99 | -0.44% | |
| 18.23 | 18.43 | 17.84 | 18.07 | -2.22% | |
| 18.60 | 18.69 | 18.46 | 18.48 | -0.70% | |
| 18.38 | 18.66 | 18.14 | 18.61 | -0.96% | |
| 18.31 | 18.93 | 18.28 | 18.79 | +1.13% | |
| 19.12 | 19.12 | 18.51 | 18.58 | -4.33% | |
| 19.55 | 19.79 | 19.05 | 19.42 | +0.05% | |
| 18.92 | 19.46 | 18.91 | 19.41 | +3.24% | |
| 18.83 | 18.95 | 18.61 | 18.80 | -0.16% | |
| 19.71 | 19.80 | 18.61 | 18.83 | -4.46% | |
| 19.56 | 19.71 | 19.38 | 19.71 | +0.87% | |
| 19.50 | 19.66 | 19.31 | 19.54 | -0.56% | |
| 20.03 | 20.43 | 19.55 | 19.65 | -2.19% | |
| 19.82 | 20.18 | 19.72 | 20.09 | +1.52% | |
| 19.66 | 19.91 | 19.42 | 19.79 | +0.56% | |
| 19.95 | 20.09 | 19.31 | 19.68 | -0.35% | |
| 20.27 | 20.48 | 19.69 | 19.75 | -2.18% | |
| 20.40 | 20.48 | 19.93 | 20.19 | -0.93% | |
| 20.41 | 20.68 | 20.25 | 20.38 | +0.25% | |
| 20.21 | 20.50 | 20.11 | 20.33 | +1.50% | |
| 19.91 | 20.25 | 19.88 | 20.03 | +0.05% | |
| 19.93 | 20.40 | 19.93 | 20.02 | +1.37% | |
| 19.42 | 19.94 | 19.42 | 19.75 | +1.70% | |
| 19.17 | 19.64 | 19.06 | 19.42 | +2.37% | |
| 18.53 | 19.05 | 18.30 | 18.97 | +2.82% | |
| 18.48 | 18.60 | 18.30 | 18.45 | +0.44% | |
| 18.57 | 18.62 | 18.29 | 18.37 | -0.92% | |
| 18.41 | 18.61 | 18.33 | 18.54 | +0.60% | |
| 18.28 | 18.56 | 18.12 | 18.43 | +0.55% | |
| 18.95 | 19.15 | 18.24 | 18.33 | -3.53% | |
| 18.92 | 19.39 | 18.90 | 19.00 | +0.53% | |
| 18.17 | 19.07 | 18.17 | 18.90 | +5.12% | |
| 18.03 | 18.20 | 17.95 | 17.98 | -1.53% | |
| 18.44 | 18.61 | 18.23 | 18.26 | -0.98% | |
| 18.06 | 18.92 | 18.02 | 18.44 | +2.05% | |
| 17.78 | 18.14 | 17.70 | 18.07 | +1.63% | |
| 17.86 | 17.93 | 17.70 | 17.78 | -0.39% | |
| 17.73 | 17.92 | 17.65 | 17.85 | -0.06% | |
| 18.13 | 18.24 | 17.80 | 17.86 | -1.38% | |
| 17.50 | 18.27 | 17.33 | 18.11 | +2.96% | |
| 17.78 | 17.78 | 17.42 | 17.59 | -0.73% | |
| 17.60 | 17.76 | 17.53 | 17.72 | +0.06% | |
| 17.39 | 18.00 | 17.39 | 17.71 | +1.72% | |
| 17.71 | 17.71 | 17.36 | 17.41 | -1.53% | |
| 17.73 | 17.77 | 17.56 | 17.68 | +0.06% | |
| 17.83 | 18.10 | 17.64 | 17.67 | -0.84% | |
| 17.94 | 18.00 | 17.75 | 17.82 | -0.67% | |
| 18.02 | 18.10 | 17.92 | 17.94 | -0.61% | |
| 18.03 | 18.37 | 17.31 | 18.05 | +0.11% | |
| 18.15 | 18.40 | 17.99 | 18.03 | -1.04% | |
| 18.53 | 18.69 | 18.19 | 18.22 | -1.67% | |
| 18.76 | 18.87 | 18.36 | 18.53 | -1.59% | |
| 18.84 | 18.99 | 18.66 | 18.83 | +0.97% | |
| 18.63 | 18.95 | 18.61 | 18.65 | +0.27% | |
| 18.69 | 18.82 | 18.51 | 18.60 | -0.11% | |
| 18.87 | 18.94 | 18.61 | 18.62 | -0.69% | |
| 18.83 | 18.83 | 18.50 | 18.75 | +0.11% | |
| 18.50 | 19.22 | 18.40 | 18.73 | +1.24% | |
| 17.88 | 18.50 | 17.85 | 18.50 | +3.41% | |
| 17.77 | 18.08 | 17.77 | 17.89 | +0.68% | |
| 17.75 | 17.96 | 17.73 | 17.77 | +0.62% | |
| 17.66 | 17.75 | 17.57 | 17.66 | -0.11% | |
| 17.62 | 17.84 | 17.62 | 17.68 | -0.28% | |
| 17.53 | 17.78 | 17.49 | 17.73 | +1.66% | |
| 17.75 | 17.75 | 17.38 | 17.44 | -0.74% | |
| 17.26 | 17.83 | 17.26 | 17.57 | +0.57% | |
| 17.68 | 17.69 | 17.39 | 17.47 | -1.19% | |
| 17.39 | 17.74 | 17.35 | 17.68 | +1.38% | |
| 16.74 | 17.45 | 16.74 | 17.44 | +4.87% | |
| 16.55 | 16.78 | 16.38 | 16.63 | +0.30% | |
| 16.12 | 16.72 | 16.12 | 16.58 | +3.11% | |
| 16.10 | 16.38 | 16.03 | 16.08 | +1.07% | |
| 15.68 | 15.95 | 15.57 | 15.91 | +2.32% | |
| 15.53 | 15.67 | 15.48 | 15.55 | +0.06% | |
| 15.96 | 16.15 | 15.51 | 15.54 | -2.88% | |
| 16.14 | 16.16 | 15.81 | 16.00 | -0.81% | |
| 16.17 | 16.33 | 16.02 | 16.13 | -1.41% | |
| 16.39 | 16.64 | 16.33 | 16.36 | -0.30% | |
| 16.30 | 16.42 | 16.12 | 16.41 | +1.17% | |
| 16.16 | 16.33 | 15.97 | 16.22 | +1.19% | |
| 15.94 | 16.04 | 15.79 | 16.03 | +0.50% | |
| 16.15 | 16.32 | 15.64 | 15.95 | -1.54% | |
| 15.80 | 16.25 | 15.80 | 16.20 | +2.73% | |
| 15.60 | 15.79 | 15.51 | 15.77 | +0.51% | |
| 15.61 | 15.75 | 15.44 | 15.69 | +0.51% | |
| 15.55 | 15.70 | 15.46 | 15.61 | +0.58% | |
| 15.55 | 15.89 | 15.45 | 15.52 | -0.45% | |
| 15.98 | 16.10 | 15.49 | 15.59 | -2.87% | |
| 15.71 | 16.06 | 15.60 | 16.05 | +2.23% | |
| 15.76 | 15.86 | 15.60 | 15.70 | -0.32% | |
| 15.77 | 16.35 | 14.93 | 15.75 | -0.13% | |
| 15.97 | 16.05 | 15.54 | 15.77 | -0.94% | |
| 15.90 | 16.15 | 15.83 | 15.92 | +0.13% | |
| 15.76 | 15.96 | 15.75 | 15.90 | +0.32% | |
| 15.54 | 15.85 | 15.45 | 15.85 | +2.66% | |
| 15.35 | 15.50 | 15.22 | 15.44 | +1.51% | |
| 16.05 | 16.11 | 15.12 | 15.21 | -5.76% | |
| 16.56 | 16.56 | 16.03 | 16.14 | -1.65% | |
| 15.61 | 16.43 | 15.61 | 16.41 | +4.26% | |
| 15.77 | 15.85 | 15.45 | 15.74 | +1.61% | |
| 16.03 | 16.24 | 15.49 | 15.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SHBI chart for longer ranges.