MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SHBI — Shore Bancshares Inc
NasdaqShore Bancshares Inc
$22.58
+0.12(+0.53%)
- O
- 22.40
- H
- 22.74
- L
- 22.29
- V
- 230.84K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$22.58
Period Return+71.84%
Period High$24.89
Period Low$12.98
Avg Daily Volume190.1K
Total Trading Days365
SHBI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $22.40 | $22.74 | $22.29 | $22.58 | +$0.12 | +0.53% | 230,841 | $22.55 | $22.29 $22.74 |
| Oct 7, 2026 | $22.39 | $22.66 | $22.25 | $22.46 | $-0.19 | -0.84% | 264,596 | $22.46 | $22.25 $22.66 |
| Oct 6, 2026 | $22.93 | $23.08 | $22.64 | $22.65 | $-0.18 | -0.79% | 150,408 | $22.77 | $22.64 $23.08 |
| Oct 5, 2026 | $23.00 | $23.00 | $22.75 | $22.83 | $-0.17 | -0.74% | 228,001 | $22.84 | $22.75 $23.00 |
| Oct 2, 2026 | $22.96 | $23.21 | $22.84 | $23.00 | +$0.30 | +1.32% | 201,334 | $22.99 | $22.84 $23.21 |
| Oct 1, 2026 | $22.38 | $22.71 | $21.97 | $22.70 | +$0.31 | +1.38% | 270,411 | $22.42 | $21.97 $22.71 |
| Sep 30, 2026 | $22.56 | $22.60 | $22.23 | $22.39 | $-0.09 | -0.40% | 232,503 | $22.36 | $22.23 $22.60 |
| Sep 29, 2026 | $22.74 | $22.84 | $22.22 | $22.48 | $-0.32 | -1.40% | 248,780 | $22.45 | $22.22 $22.84 |
| Sep 28, 2026 | $23.01 | $23.02 | $22.76 | $22.80 | $-0.21 | -0.91% | 199,265 | $22.84 | $22.76 $23.02 |
| Sep 25, 2026 | $22.96 | $23.19 | $22.93 | $23.01 | +$0.09 | +0.39% | 224,884 | $23.05 | $22.93 $23.19 |
| Sep 24, 2026 | $22.82 | $22.98 | $22.65 | $22.92 | +$0.18 | +0.79% | 192,370 | $22.88 | $22.65 $22.98 |
| Sep 23, 2026 | $22.94 | $23.05 | $22.73 | $22.74 | $-0.26 | -1.13% | 147,148 | $22.86 | $22.73 $23.05 |
| Sep 22, 2026 | $23.24 | $23.53 | $22.97 | $23.00 | $-0.19 | -0.82% | 208,037 | $23.10 | $22.97 $23.53 |
| Sep 21, 2026 | $23.15 | $23.38 | $23.14 | $23.19 | $-0.04 | -0.17% | 140,595 | $23.22 | $23.14 $23.38 |
| Sep 18, 2026 | $23.01 | $23.28 | $22.76 | $23.23 | +$0.07 | +0.30% | 536,444 | $23.18 | $22.76 $23.28 |
| Sep 17, 2026 | $23.45 | $23.54 | $23.14 | $23.16 | $-0.07 | -0.30% | 155,936 | $23.23 | $23.14 $23.54 |
| Sep 16, 2026 | $23.53 | $23.56 | $22.78 | $23.23 | $-0.34 | -1.44% | 232,882 | $23.26 | $22.78 $23.56 |
| Sep 15, 2026 | $23.49 | $23.71 | $23.42 | $23.57 | +$0.05 | +0.21% | 183,430 | $23.55 | $23.42 $23.71 |
| Sep 14, 2026 | $23.27 | $23.68 | $23.26 | $23.52 | +$0.08 | +0.34% | 154,306 | $23.53 | $23.26 $23.68 |
| Sep 11, 2026 | $23.66 | $23.69 | $23.24 | $23.44 | +$0.04 | +0.17% | 138,285 | $23.41 | $23.24 $23.69 |
| Sep 10, 2026 | $23.00 | $23.41 | $22.91 | $23.40 | +$0.27 | +1.17% | 152,879 | $23.20 | $22.91 $23.41 |
| Sep 9, 2026 | $23.13 | $23.28 | $22.94 | $23.13 | $-0.06 | -0.26% | 147,713 | $23.12 | $22.94 $23.28 |
| Sep 8, 2026 | $23.53 | $23.53 | $23.11 | $23.19 | $-0.44 | -1.86% | 149,268 | $23.26 | $23.11 $23.53 |
| Sep 4, 2026 | $23.14 | $23.64 | $23.14 | $23.63 | +$0.33 | +1.42% | 185,443 | $23.57 | $23.14 $23.64 |
| Sep 3, 2026 | $23.25 | $23.46 | $23.25 | $23.30 | +$0.19 | +0.82% | 139,419 | $23.35 | $23.25 $23.46 |
| Sep 2, 2026 | $22.73 | $23.22 | $22.73 | $23.11 | +$0.36 | +1.58% | 129,742 | $23.10 | $22.73 $23.22 |
| Sep 1, 2026 | $22.89 | $23.36 | $22.56 | $22.75 | $-0.21 | -0.91% | 160,759 | $22.79 | $22.56 $23.36 |
| Aug 31, 2026 | $23.09 | $23.14 | $22.83 | $22.96 | $-0.18 | -0.78% | 180,730 | $22.95 | $22.83 $23.14 |
| Aug 28, 2026 | $23.08 | $23.25 | $23.07 | $23.14 | +$0.08 | +0.35% | 170,962 | $23.15 | $23.07 $23.25 |
| Aug 27, 2026 | $22.87 | $23.14 | $22.79 | $23.06 | $-0.05 | -0.22% | 152,339 | $23.05 | $22.79 $23.14 |