Shore Bancshares, Inc. - Price History
Monthly price history for SHBI (Shore Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $10.43 | $10.43 |
| March 2024 | $11.50 | $11.50 |
| February 2024 | $11.36 | $11.36 |
| January 2024 | $12.80 | $12.94 |
| December 2023 | $14.10 | $14.25 |
| November 2023 | $11.81 | $11.94 |
| October 2023 | $10.05 | $10.26 |
| September 2023 | $10.30 | $10.52 |
| August 2023 | $10.85 | $11.08 |
| July 2023 | $11.53 | $11.90 |
| June 2023 | $11.20 | $11.56 |
| May 2023 | $10.91 | $11.26 |
| April 2023 | $12.73 | $13.28 |
| March 2023 | $13.69 | $14.28 |
| February 2023 | $16.36 | $17.06 |
| January 2023 | $16.64 | $17.48 |
| December 2022 | $16.60 | $17.43 |
| November 2022 | $18.96 | $19.91 |
| October 2022 | $18.87 | $19.94 |
| September 2022 | $16.39 | $17.32 |
| August 2022 | $18.03 | $19.05 |
| July 2022 | $18.43 | $19.60 |
| June 2022 | $17.40 | $18.50 |
| May 2022 | $19.03 | $20.23 |
| April 2022 | $18.82 | $20.13 |
| March 2022 | $19.14 | $20.48 |
| February 2022 | $19.70 | $21.08 |
| January 2022 | $18.34 | $19.74 |
| December 2021 | $19.38 | $20.85 |
| November 2021 | $18.22 | $19.60 |
| October 2021 | $17.07 | $18.48 |
| September 2021 | $16.38 | $17.73 |
| August 2021 | $16.35 | $17.70 |
| July 2021 | $15.91 | $17.34 |
| June 2021 | $15.37 | $16.75 |
| May 2021 | $15.77 | $17.19 |
| April 2021 | $15.34 | $16.84 |
| March 2021 | $15.50 | $17.02 |
| February 2021 | $13.94 | $15.30 |
| January 2021 | $11.97 | $13.25 |
| December 2020 | $13.19 | $14.60 |
| November 2020 | $12.52 | $13.85 |
| October 2020 | $9.69 | $10.82 |
| September 2020 | $9.83 | $10.98 |
| August 2020 | $8.73 | $9.75 |
| July 2020 | $8.20 | $9.27 |
| June 2020 | $9.81 | $11.09 |
| May 2020 | $8.85 | $10 |
| April 2020 | $9.69 | $11.10 |
| March 2020 | $9.47 | $10.85 |
| February 2020 | $13.58 | $15.56 |
| January 2020 | $14.08 | $16.25 |
| December 2019 | $15.04 | $17.36 |
| November 2019 | $14.50 | $16.74 |
| October 2019 | $13.42 | $15.61 |
| September 2019 | $13.25 | $15.41 |
| August 2019 | $13.21 | $15.36 |
| July 2019 | $14.01 | $16.40 |
| June 2019 | $13.96 | $16.34 |
| May 2019 | $13.11 | $15.35 |
| April 2019 | $13.44 | $15.83 |
| March 2019 | $12.66 | $14.91 |
| February 2019 | $13.37 | $15.75 |
| January 2019 | $12.57 | $14.90 |
| December 2018 | $12.26 | $14.54 |
| November 2018 | $13.50 | $16 |
| October 2018 | $13.52 | $16.12 |
| September 2018 | $14.95 | $17.82 |
| August 2018 | $15.76 | $18.79 |
| July 2018 | $16.14 | $19.32 |
| June 2018 | $15.89 | $19.02 |
| May 2018 | $15.77 | $18.88 |
| April 2018 | $15.04 | $18.09 |
| March 2018 | $15.68 | $18.86 |
| February 2018 | $14.15 | $17.02 |
| January 2018 | $15.09 | $18.22 |
| December 2017 | $13.83 | $16.70 |
| November 2017 | $14.43 | $17.42 |
| October 2017 | $13.58 | $16.46 |
| September 2017 | $13.73 | $16.65 |
| August 2017 | $13.60 | $16.49 |
| July 2017 | $13.89 | $16.89 |
| June 2017 | $13.53 | $16.45 |
| May 2017 | $13.10 | $15.93 |
| April 2017 | $13.60 | $16.59 |
| March 2017 | $13.70 | $16.71 |
| February 2017 | $14.24 | $17.37 |
| January 2017 | $13.15 | $16.09 |
| December 2016 | $12.47 | $15.25 |
| November 2016 | $11.40 | $13.95 |
| October 2016 | $10.40 | $12.77 |
| September 2016 | $9.59 | $11.78 |
| August 2016 | $9.47 | $11.63 |
| July 2016 | $9.55 | $11.76 |
| June 2016 | $9.54 | $11.75 |
| May 2016 | $8.95 | $11.02 |
| April 2016 | $9.51 | $11.74 |
| March 2016 | $9.71 | $11.98 |
| February 2016 | $9.13 | $11.27 |
| January 2016 | $9.23 | $11.42 |
| December 2015 | $8.79 | $10.88 |
| November 2015 | $8.57 | $10.61 |
| October 2015 | $7.99 | $9.91 |
| September 2015 | $7.84 | $9.72 |
| August 2015 | $7.81 | $9.68 |
| July 2015 | $7.65 | $9.50 |
| June 2015 | $7.59 | $9.43 |
| May 2015 | $7.48 | $9.30 |
| April 2015 | $7.41 | $9.21 |
| March 2015 | $7.39 | $9.18 |
| February 2015 | $7.44 | $9.24 |
| January 2015 | $7.44 | $9.25 |
| December 2014 | $7.52 | $9.34 |
| November 2014 | $7.60 | $9.45 |
| October 2014 | $7.39 | $9.18 |
| September 2014 | $7.24 | $9 |
| August 2014 | $7.24 | $8.99 |
| July 2014 | $7.24 | $8.99 |
| June 2014 | $7.25 | $9.01 |
| May 2014 | $7.41 | $9.21 |
| April 2014 | $7.64 | $9.49 |
| March 2014 | $7.65 | $9.51 |
| February 2014 | $7.62 | $9.47 |
| January 2014 | $7.62 | $9.47 |
| December 2013 | $7.42 | $9.22 |
| November 2013 | $7.32 | $9.10 |
| October 2013 | $7.36 | $9.15 |
| September 2013 | $7.08 | $8.80 |
| August 2013 | $6.64 | $8.25 |
| July 2013 | $6.37 | $7.92 |
| June 2013 | $5.92 | $7.36 |
| May 2013 | $5.88 | $7.30 |
| April 2013 | $5.63 | $7 |
| March 2013 | $5.46 | $6.79 |
| February 2013 | $5.38 | $6.68 |
| January 2013 | $4.24 | $5.27 |
| December 2012 | $4.34 | $5.39 |
| November 2012 | $4.18 | $5.20 |
| October 2012 | $4.55 | $5.65 |
| September 2012 | $4.84 | $6.02 |
| August 2012 | $4.63 | $5.75 |
| July 2012 | $4.26 | $5.29 |
| June 2012 | $4.81 | $5.98 |
| May 2012 | $4.95 | $6.15 |
| April 2012 | $5.15 | $6.40 |
| March 2012 | $5.71 | $7.09 |
| February 2012 | $4.97 | $6.17 |
| January 2012 | $4.39 | $5.46 |
| December 2011 | $4.14 | $5.15 |
| November 2011 | $4.70 | $5.85 |
| October 2011 | $4.09 | $5.10 |
| September 2011 | $3.50 | $4.36 |
| August 2011 | $4.47 | $5.57 |
| July 2011 | $4.93 | $6.16 |
| June 2011 | $5.59 | $6.98 |
| May 2011 | $6.20 | $7.75 |
| April 2011 | $7.74 | $9.68 |
| March 2011 | $7.79 | $9.75 |
| February 2011 | $7.98 | $9.98 |
| January 2011 | $7.67 | $9.65 |
| December 2010 | $8.37 | $10.54 |
| November 2010 | $7.75 | $9.76 |
| October 2010 | $7.52 | $9.52 |
| September 2010 | $7.49 | $9.48 |
| August 2010 | $7.63 | $9.66 |
| July 2010 | $8.66 | $11.02 |
| June 2010 | $9.36 | $11.91 |
| May 2010 | $10.06 | $12.81 |
| April 2010 | $11.02 | $14.09 |
| March 2010 | $11.14 | $14.25 |
| February 2010 | $8.85 | $11.32 |
| January 2010 | $10.35 | $13.30 |
| December 2009 | $11.28 | $14.50 |
| November 2009 | $11.31 | $14.54 |
| October 2009 | $12.56 | $16.31 |
| September 2009 | $12.88 | $16.73 |
| August 2009 | $13.56 | $17.61 |
| July 2009 | $14.92 | $19.54 |
| June 2009 | $13.70 | $17.94 |
| May 2009 | $14.13 | $18.50 |
| April 2009 | $14.67 | $19.39 |
| March 2009 | $12.67 | $16.75 |
| February 2009 | $8.80 | $11.63 |
| January 2009 | $12.91 | $17.22 |
| December 2008 | $17.98 | $23.99 |
| November 2008 | $18.80 | $25.09 |
| October 2008 | $18.06 | $24.28 |
| September 2008 | $19.11 | $25.70 |
| August 2008 | $17.04 | $22.91 |
| July 2008 | $16.42 | $22.23 |
| June 2008 | $13.83 | $18.72 |
| May 2008 | $17.64 | $23.88 |
| April 2008 | $16.69 | $22.75 |
| March 2008 | $15.73 | $21.45 |
| February 2008 | $15.15 | $20.65 |
| January 2008 | $16.71 | $22.95 |
| December 2007 | $15.98 | $21.95 |
| November 2007 | $17.30 | $23.75 |
| October 2007 | $17.35 | $24 |
| September 2007 | $17.46 | $24.14 |
| August 2007 | $18.80 | $26 |
| July 2007 | $16.19 | $22.55 |
| June 2007 | $18.56 | $25.85 |
| May 2007 | $18.70 | $26.04 |
| April 2007 | $17.49 | $24.51 |
| March 2007 | $18.87 | $26.45 |
| February 2007 | $18.67 | $26.16 |
| January 2007 | $20.33 | $28.66 |
| December 2006 | $21.40 | $30.16 |
| November 2006 | $20.50 | $28.89 |
| October 2006 | $21.04 | $29.80 |
| September 2006 | $20.30 | $28.75 |
| August 2006 | $20.04 | $28.39 |
| July 2006 | $20.13 | $28.68 |
| June 2006 | $19.04 | $27.13 |
| May 2006 | $20.12 | $43 |
| April 2006 | $17.51 | $37.63 |
| March 2006 | $16.37 | $35.19 |
| February 2006 | $15.72 | $33.79 |
| January 2006 | $15.16 | $32.79 |
| December 2005 | $14.66 | $31.72 |
| November 2005 | $15.29 | $33.08 |
| October 2005 | $14.69 | $32 |
| September 2005 | $14.79 | $32.20 |
| August 2005 | $14.92 | $32.50 |
| July 2005 | $13.46 | $29.50 |
| June 2005 | $12.89 | $28.26 |
| May 2005 | $13.64 | $29.90 |
| April 2005 | $14 | $30.89 |
| March 2005 | $14.10 | $31.10 |
| February 2005 | $15.41 | $34 |
| January 2005 | $15.76 | $34.95 |
| December 2004 | $16.36 | $36.29 |
| November 2004 | $14.36 | $31.86 |
| October 2004 | $13.02 | $29.05 |
| September 2004 | $13.02 | $29.06 |
| August 2004 | $12.86 | $28.69 |
| July 2004 | $12.52 | $28.13 |
| June 2004 | $11.42 | $25.64 |
| May 2004 | $13.13 | $29.50 |
| April 2004 | $12.98 | $29.32 |
| March 2004 | $14.43 | $32.60 |
| February 2004 | $16.51 | $37.30 |
| January 2004 | $16.82 | $38.20 |
| December 2003 | $16.78 | $38.09 |
| November 2003 | $18.54 | $42.10 |
| October 2003 | $16.74 | $38.15 |
| September 2003 | $15.17 | $34.59 |
| August 2003 | $16.01 | $36.50 |
| July 2003 | $15.29 | $35.04 |
| June 2003 | $13.42 | $30.75 |
| May 2003 | $13.70 | $31.39 |
| April 2003 | $15.81 | $36.41 |
| March 2003 | $15.41 | $35.48 |
| February 2003 | $13.62 | $31.37 |
| January 2003 | $12.18 | $28.19 |
| December 2002 | $10.13 | $23.45 |
| November 2002 | $9.76 | $22.60 |
| October 2002 | $9.78 | $22.80 |
| September 2002 | $9.01 | $21 |
| August 2002 | $9.27 | $21.61 |
| July 2002 | $8.67 | $20.35 |
| June 2002 | $8.94 | $21 |
| May 2002 | $9.37 | $22 |
| April 2002 | $8.50 | $20.10 |
| March 2002 | $8.80 | $20.80 |
| February 2002 | $8.50 | $20.10 |
| January 2002 | $8.38 | $19.96 |
| December 2001 | $7.55 | $18 |
| November 2001 | $7.47 | $17.80 |
| October 2001 | $7.74 | $18.60 |
| September 2001 | $7.86 | $18.88 |
| August 2001 | $8.43 | $20.25 |
| July 2001 | $8.08 | $19.55 |
| June 2001 | $8.26 | $20 |
| May 2001 | $7.97 | $19.30 |
| April 2001 | $7.07 | $17.25 |
SHBI
Price: $10.43
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.60%
Payout Ratio: 81.36%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 0.42 USD
P/E Ratio: 19.08
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 63000
Market Capitalization: 362.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 3.03%
DGR5: 16.13%