Shore Bancshares, Inc. (SHBI) Stock Price History
Historical prices from 2001 to 2026
- 1M
- +13.8%
- 3M
- +26.9%
- YTD
- +33.8%
- 1Y
- +49.2%
- 3Y
- +24.9%
- 5Y
- +6.7%
Loading 10-year price history...
SHBI Historical Performance
SHBI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +30.3%
- 2003 annual price return
- +61.2%
- 2004 annual price return
- -2.5%
- 2005 annual price return
- -11.4%
- 2006 annual price return
- +45.9%
- 2007 annual price return
- -27.2%
- 2008 annual price return
- +7.0%
- 2009 annual price return
- -40.0%
- 2010 annual price return
- -27.6%
- 2011 annual price return
- -52.0%
- 2012 annual price return
- +6.1%
- 2013 annual price return
- +74.6%
- 2014 annual price return
- +2.5%
- 2015 annual price return
- +16.7%
- 2016 annual price return
- +41.2%
- 2017 annual price return
- +7.9%
- 2018 annual price return
- -12.0%
- 2019 annual price return
- +15.8%
- 2020 annual price return
- -14.4%
- 2021 annual price return
- +47.2%
- 2022 annual price return
- -16.5%
- 2023 annual price return
- -18.1%
- 2024 annual price return
- +12.4%
- 2025 annual price return
- +13.2%
- 2026 annual price return
- +6.7%
SHBI Stock Price Trajectory (2001–2026)
As of June 28, 2026, Shore Bancshares, Inc. (SHBI) trades at $23.29, representing a +49.2% return over the past year. The stock has delivered a +48.1% total return over five years (+6.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $31.27 on November 15, 2006. From this peak, SHBI has corrected -25.5%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+18.9% 1Y), FUNC (+53.2% 1Y), and CZWI (+72.5% 1Y), SHBI has underperformed the peer group average. Compare SHBI vs NBTB →
SHBI Historical Price Data · from 2001
Rows 1–50 of 6,354| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 22.94 | 23.41 | 22.85 | 23.29 | 0 | +2.15% |
| 2026-06-25 | 22.71 | 22.90 | 22.57 | 22.80 | 174K | +0.53% |
| 2026-06-24 | 22.48 | 22.84 | 22.39 | 22.68 | 213K | +0.89% |
| 2026-06-23 | 22.18 | 22.53 | 22.10 | 22.48 | 181K | +1.86% |
| 2026-06-22 | 21.96 | 22.38 | 21.96 | 22.07 | 153K | +0.50% |
| 2026-06-18 | 22.24 | 22.24 | 21.75 | 21.96 | 275K | +1.01% |
| 2026-06-17 | 22.07 | 22.45 | 21.55 | 21.74 | 211K | -2.05% |
| 2026-06-16 | 22.45 | 22.69 | 21.93 | 22.20 | 311K | -0.56% |
| 2026-06-15 | 22.95 | 22.98 | 22.23 | 22.32 | 232K | -2.15% |
| 2026-06-12 | 22.41 | 22.87 | 22.41 | 22.81 | 233K | +2.38% |
| 2026-06-11 | 22.20 | 22.47 | 21.95 | 22.28 | 231K | +0.68% |
| 2026-06-10 | 21.84 | 22.21 | 21.80 | 22.13 | 226K | +2.12% |
| 2026-06-09 | 21.65 | 21.99 | 21.30 | 21.67 | 209K | +1.36% |
| 2026-06-08 | 21.08 | 21.52 | 21.06 | 21.38 | 196K | +1.86% |
| 2026-06-05 | 20.93 | 21.17 | 20.77 | 20.99 | 211K | +1.06% |
| 2026-06-04 | 20.26 | 20.85 | 20.20 | 20.77 | 182K | +3.90% |
| 2026-06-03 | 20.63 | 20.72 | 19.98 | 19.99 | 176K | -4.12% |
| 2026-06-02 | 20.28 | 20.90 | 20.28 | 20.85 | 193K | +2.26% |
| 2026-06-01 | 20.44 | 20.63 | 20.12 | 20.39 | 207K | -1.31% |
| 2026-05-29 | 20.46 | 20.78 | 20.44 | 20.66 | 164K | +0.10% |
| 2026-05-28 | 20.30 | 20.66 | 20.09 | 20.64 | 140K | +1.18% |
| 2026-05-27 | 20.50 | 20.69 | 20.29 | 20.40 | 113K | -0.34% |
| 2026-05-26 | 20.31 | 20.64 | 20.20 | 20.47 | 154K | +1.24% |
| 2026-05-22 | 20.00 | 20.69 | 20.00 | 20.22 | 243K | +1.35% |
| 2026-05-21 | 19.51 | 19.96 | 19.06 | 19.95 | 226K | +1.27% |
| 2026-05-20 | 19.15 | 19.73 | 19.15 | 19.70 | 132K | +2.87% |
| 2026-05-19 | 19.06 | 19.39 | 18.99 | 19.15 | 104K | -0.88% |
| 2026-05-18 | 19.00 | 19.49 | 18.82 | 19.32 | 114K | +1.42% |
| 2026-05-15 | 19.35 | 19.67 | 18.98 | 19.05 | 263K | -2.06% |
| 2026-05-14 | 19.56 | 19.59 | 19.33 | 19.45 | 128K | +1.20% |
| 2026-05-13 | 19.30 | 19.50 | 19.19 | 19.22 | 208K | -1.23% |
| 2026-05-12 | 19.41 | 19.48 | 18.98 | 19.46 | 169K | +0.26% |
| 2026-05-11 | 19.73 | 19.73 | 19.29 | 19.41 | 181K | -1.57% |
| 2026-05-08 | 19.76 | 20.00 | 19.57 | 19.72 | 123K | -0.20% |
| 2026-05-07 | 19.81 | 19.91 | 19.67 | 19.76 | 125K | +0.05% |
| 2026-05-06 | 19.63 | 19.84 | 19.58 | 19.75 | 136K | +0.87% |
| 2026-05-05 | 19.59 | 19.70 | 19.13 | 19.58 | 119K | +1.56% |
| 2026-05-04 | 19.39 | 19.73 | 19.23 | 19.28 | 162K | -1.13% |
| 2026-05-01 | 19.09 | 19.60 | 19.04 | 19.50 | 188K | +1.04% |
| 2026-04-30 | 19.15 | 19.46 | 19.12 | 19.30 | 194K | +0.94% |
| 2026-04-29 | 19.55 | 19.88 | 19.07 | 19.12 | 227K | -2.30% |
| 2026-04-28 | 19.33 | 19.59 | 19.30 | 19.57 | 251K | +1.98% |
| 2026-04-27 | 19.08 | 19.43 | 19.05 | 19.19 | 289K | +0.47% |
| 2026-04-24 | 18.95 | 19.41 | 18.88 | 19.10 | 338K | -0.78% |
| 2026-04-23 | 19.31 | 19.38 | 19.03 | 19.25 | 226K | +0.36% |
| 2026-04-22 | 19.21 | 19.30 | 18.88 | 19.18 | 235K | +0.84% |
| 2026-04-21 | 19.57 | 19.78 | 18.98 | 19.02 | 216K | -3.11% |
| 2026-04-20 | 19.86 | 20.05 | 19.57 | 19.63 | 270K | -1.75% |
| 2026-04-17 | 19.60 | 20.28 | 19.49 | 19.98 | 259K | +3.10% |
| 2026-04-16 | 19.23 | 19.58 | 19.20 | 19.38 | 264K | -0.26% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SHBI — Frequently Asked Questions
Quick answers to the most common questions about buying SHBI stock.
How has SHBI stock performed recently?
SHBI returned +49.2% over the past year, beating its 5-year annualized CAGR of +6.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SHBI's all-time high price?
Shore Bancshares, Inc. reached $31.27 on 2006-11-15. The 52-week high is $23.41. Current 1-year return of +49.2% places the stock closer to historical peaks.
Where can I download SHBI historical price data?
This page provides SHBI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2001-2026, downloadable in CSV format.