Shore Bancshares, Inc. ( SHBI) - Price History
Monthly price history for SHBI (Shore Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $23.81 | $23.81 |
| June 2026 | $22.95 | $22.95 |
| May 2026 | $20.66 | $20.66 |
| April 2026 | $19.30 | $19.30 |
| March 2026 | $18.68 | $18.68 |
| February 2026 | $18.46 | $18.58 |
| January 2026 | $18.85 | $18.97 |
| December 2025 | $17.57 | $17.68 |
| November 2025 | $17.36 | $17.47 |
| October 2025 | $15.40 | $15.61 |
| September 2025 | $16.18 | $16.41 |
| August 2025 | $16.95 | $17.19 |
| July 2025 | $15.18 | $15.51 |
| June 2025 | $15.38 | $15.72 |
| May 2025 | $14.18 | $14.49 |
| April 2025 | $13.42 | $13.83 |
| March 2025 | $13.14 | $13.54 |
| February 2025 | $14.69 | $15.14 |
| January 2025 | $15.75 | $16.35 |
| December 2024 | $15.27 | $15.85 |
| November 2024 | $15.85 | $16.45 |
| October 2024 | $13.90 | $14.54 |
| September 2024 | $13.38 | $13.99 |
| August 2024 | $13.58 | $14.20 |
| July 2024 | $13.76 | $14.52 |
| June 2024 | $10.85 | $11.45 |
| May 2024 | $10.71 | $11.31 |
| April 2024 | $9.70 | $10.35 |
| March 2024 | $10.78 | $11.50 |
| February 2024 | $10.64 | $11.36 |
| January 2024 | $11.99 | $12.94 |
| December 2023 | $13.21 | $14.25 |
| November 2023 | $11.07 | $11.94 |
| October 2023 | $9.42 | $10.26 |
| September 2023 | $9.66 | $10.52 |
| August 2023 | $10.17 | $11.08 |
| July 2023 | $10.81 | $11.90 |
| June 2023 | $10.50 | $11.56 |
| May 2023 | $10.23 | $11.26 |
| April 2023 | $11.93 | $13.28 |
| March 2023 | $12.83 | $14.28 |
| February 2023 | $15.33 | $17.06 |
| January 2023 | $15.60 | $17.48 |
| December 2022 | $15.55 | $17.43 |
| November 2022 | $17.76 | $19.91 |
| October 2022 | $17.68 | $19.94 |
| September 2022 | $15.36 | $17.32 |
| August 2022 | $16.89 | $19.05 |
| July 2022 | $17.27 | $19.60 |
| June 2022 | $16.30 | $18.50 |
| May 2022 | $17.83 | $20.23 |
| April 2022 | $17.63 | $20.13 |
| March 2022 | $17.94 | $20.48 |
| February 2022 | $18.46 | $21.08 |
| January 2022 | $17.19 | $19.74 |
| December 2021 | $18.16 | $20.85 |
| November 2021 | $17.07 | $19.60 |
| October 2021 | $16 | $18.48 |
| September 2021 | $15.35 | $17.73 |
| August 2021 | $15.32 | $17.70 |
| July 2021 | $14.91 | $17.34 |
| June 2021 | $14.40 | $16.75 |
| May 2021 | $14.78 | $17.19 |
| April 2021 | $14.38 | $16.84 |
| March 2021 | $14.53 | $17.02 |
| February 2021 | $13.06 | $15.30 |
| January 2021 | $11.22 | $13.25 |
| December 2020 | $12.36 | $14.60 |
| November 2020 | $11.73 | $13.85 |
| October 2020 | $9.08 | $10.82 |
| September 2020 | $9.21 | $10.98 |
| August 2020 | $8.18 | $9.75 |
| July 2020 | $7.69 | $9.27 |
| June 2020 | $9.20 | $11.09 |
| May 2020 | $8.29 | $10 |
| April 2020 | $9.08 | $11.10 |
| March 2020 | $8.87 | $10.85 |
| February 2020 | $12.72 | $15.56 |
| January 2020 | $13.19 | $16.25 |
| December 2019 | $14.09 | $17.36 |
| November 2019 | $13.59 | $16.74 |
| October 2019 | $12.58 | $15.61 |
| September 2019 | $12.42 | $15.41 |
| August 2019 | $12.38 | $15.36 |
| July 2019 | $13.13 | $16.40 |
| June 2019 | $13.08 | $16.34 |
| May 2019 | $12.29 | $15.35 |
| April 2019 | $12.59 | $15.83 |
| March 2019 | $11.86 | $14.91 |
| February 2019 | $12.53 | $15.75 |
| January 2019 | $11.78 | $14.90 |
| December 2018 | $11.49 | $14.54 |
| November 2018 | $12.65 | $16 |
| October 2018 | $12.67 | $16.12 |
| September 2018 | $14.01 | $17.82 |
| August 2018 | $14.77 | $18.79 |
| July 2018 | $15.12 | $19.32 |
| June 2018 | $14.89 | $19.02 |
| May 2018 | $14.78 | $18.88 |
| April 2018 | $14.10 | $18.09 |
| March 2018 | $14.70 | $18.86 |
| February 2018 | $13.26 | $17.02 |
| January 2018 | $14.14 | $18.22 |
| December 2017 | $12.96 | $16.70 |
| November 2017 | $13.52 | $17.42 |
| October 2017 | $12.72 | $16.46 |
| September 2017 | $12.87 | $16.65 |
| August 2017 | $12.74 | $16.49 |
| July 2017 | $13.02 | $16.89 |
| June 2017 | $12.68 | $16.45 |
| May 2017 | $12.28 | $15.93 |
| April 2017 | $12.74 | $16.59 |
| March 2017 | $12.84 | $16.71 |
| February 2017 | $13.34 | $17.37 |
| January 2017 | $12.33 | $16.09 |
| December 2016 | $11.68 | $15.25 |
| November 2016 | $10.69 | $13.95 |
| October 2016 | $9.75 | $12.77 |
| September 2016 | $8.99 | $11.78 |
| August 2016 | $8.88 | $11.63 |
| July 2016 | $8.95 | $11.76 |
| June 2016 | $8.94 | $11.75 |
| May 2016 | $8.39 | $11.02 |
| April 2016 | $8.91 | $11.74 |
| March 2016 | $9.10 | $11.98 |
| February 2016 | $8.56 | $11.27 |
| January 2016 | $8.65 | $11.42 |
| December 2015 | $8.24 | $10.88 |
| November 2015 | $8.03 | $10.61 |
| October 2015 | $7.49 | $9.91 |
| September 2015 | $7.35 | $9.72 |
| August 2015 | $7.32 | $9.68 |
| July 2015 | $7.16 | $9.50 |
| June 2015 | $7.11 | $9.43 |
| May 2015 | $7.01 | $9.30 |
| April 2015 | $6.95 | $9.21 |
| March 2015 | $6.92 | $9.18 |
| February 2015 | $6.97 | $9.24 |
| January 2015 | $6.98 | $9.25 |
| December 2014 | $7.04 | $9.34 |
| November 2014 | $7.13 | $9.45 |
| October 2014 | $6.92 | $9.18 |
| September 2014 | $6.79 | $9 |
| August 2014 | $6.78 | $8.99 |
| July 2014 | $6.78 | $8.99 |
| June 2014 | $6.80 | $9.01 |
| May 2014 | $6.95 | $9.21 |
| April 2014 | $7.16 | $9.49 |
| March 2014 | $7.17 | $9.51 |
| February 2014 | $7.14 | $9.47 |
| January 2014 | $7.14 | $9.47 |
| December 2013 | $6.95 | $9.22 |
| November 2013 | $6.86 | $9.10 |
| October 2013 | $6.90 | $9.15 |
| September 2013 | $6.64 | $8.80 |
| August 2013 | $6.22 | $8.25 |
| July 2013 | $5.97 | $7.92 |
| June 2013 | $5.55 | $7.36 |
| May 2013 | $5.50 | $7.30 |
| April 2013 | $5.28 | $7 |
| March 2013 | $5.12 | $6.79 |
| February 2013 | $5.04 | $6.68 |
| January 2013 | $3.97 | $5.27 |
| December 2012 | $4.06 | $5.39 |
| November 2012 | $3.92 | $5.20 |
| October 2012 | $4.26 | $5.65 |
| September 2012 | $4.54 | $6.02 |
| August 2012 | $4.34 | $5.75 |
| July 2012 | $3.99 | $5.29 |
| June 2012 | $4.51 | $5.98 |
| May 2012 | $4.64 | $6.15 |
| April 2012 | $4.83 | $6.40 |
| March 2012 | $5.35 | $7.09 |
| February 2012 | $4.65 | $6.17 |
| January 2012 | $4.11 | $5.46 |
| December 2011 | $3.88 | $5.15 |
| November 2011 | $4.40 | $5.85 |
| October 2011 | $3.83 | $5.10 |
| September 2011 | $3.28 | $4.36 |
| August 2011 | $4.18 | $5.57 |
| July 2011 | $4.62 | $6.16 |
| June 2011 | $5.24 | $6.98 |
| May 2011 | $5.81 | $7.75 |
| April 2011 | $7.25 | $9.68 |
| March 2011 | $7.30 | $9.75 |
| February 2011 | $7.48 | $9.98 |
| January 2011 | $7.18 | $9.65 |
| December 2010 | $7.85 | $10.54 |
| November 2010 | $7.27 | $9.76 |
| October 2010 | $7.05 | $9.52 |
| September 2010 | $7.02 | $9.48 |
| August 2010 | $7.15 | $9.66 |
| July 2010 | $8.11 | $11.02 |
| June 2010 | $8.77 | $11.91 |
| May 2010 | $9.43 | $12.81 |
| April 2010 | $10.33 | $14.09 |
| March 2010 | $10.44 | $14.25 |
| February 2010 | $8.30 | $11.32 |
| January 2010 | $9.70 | $13.30 |
| December 2009 | $10.57 | $14.50 |
| November 2009 | $10.60 | $14.54 |
| October 2009 | $11.77 | $16.31 |
| September 2009 | $12.07 | $16.73 |
| August 2009 | $12.71 | $17.61 |
| July 2009 | $13.98 | $19.54 |
| June 2009 | $12.84 | $17.94 |
| May 2009 | $13.24 | $18.50 |
| April 2009 | $13.75 | $19.39 |
| March 2009 | $11.88 | $16.75 |
| February 2009 | $8.24 | $11.63 |
| January 2009 | $12.10 | $17.22 |
| December 2008 | $16.85 | $23.99 |
| November 2008 | $17.62 | $25.09 |
| October 2008 | $16.92 | $24.28 |
| September 2008 | $17.91 | $25.70 |
| August 2008 | $15.96 | $22.91 |
| July 2008 | $15.39 | $22.23 |
| June 2008 | $12.96 | $18.72 |
| May 2008 | $16.53 | $23.88 |
| April 2008 | $15.64 | $22.75 |
| March 2008 | $14.74 | $21.45 |
| February 2008 | $14.19 | $20.65 |
| January 2008 | $15.66 | $22.95 |
| December 2007 | $14.98 | $21.95 |
| November 2007 | $16.21 | $23.75 |
| October 2007 | $16.26 | $24 |
| September 2007 | $16.36 | $24.14 |
| August 2007 | $17.62 | $26 |
| July 2007 | $15.18 | $22.55 |
| June 2007 | $17.40 | $25.85 |
| May 2007 | $17.52 | $26.04 |
| April 2007 | $16.39 | $24.51 |
| March 2007 | $17.69 | $26.45 |
| February 2007 | $17.49 | $26.16 |
| January 2007 | $19.05 | $28.66 |
| December 2006 | $20.05 | $30.16 |
| November 2006 | $19.21 | $28.89 |
| October 2006 | $19.71 | $29.80 |
| September 2006 | $19.02 | $28.75 |
| August 2006 | $18.78 | $28.39 |
| July 2006 | $18.86 | $28.68 |
| June 2006 | $17.84 | $27.13 |
| May 2006 | $18.86 | $43 |
| April 2006 | $16.40 | $37.63 |
| March 2006 | $15.34 | $35.19 |
| February 2006 | $14.73 | $33.79 |
| January 2006 | $14.20 | $32.79 |
| December 2005 | $13.74 | $31.72 |
| November 2005 | $14.33 | $33.08 |
| October 2005 | $13.77 | $32 |
| September 2005 | $13.86 | $32.20 |
| August 2005 | $13.98 | $32.50 |
| July 2005 | $12.61 | $29.50 |
| June 2005 | $12.08 | $28.26 |
| May 2005 | $12.78 | $29.90 |
| April 2005 | $13.12 | $30.89 |
| March 2005 | $13.21 | $31.10 |
| February 2005 | $14.44 | $34 |
| January 2005 | $14.76 | $34.95 |
| December 2004 | $15.33 | $36.29 |
| November 2004 | $13.46 | $31.86 |
| October 2004 | $12.20 | $29.05 |
| September 2004 | $12.20 | $29.06 |
| August 2004 | $12.05 | $28.69 |
| July 2004 | $11.74 | $28.13 |
| June 2004 | $10.70 | $25.64 |
| May 2004 | $12.31 | $29.50 |
| April 2004 | $12.16 | $29.32 |
| March 2004 | $13.52 | $32.60 |
| February 2004 | $15.47 | $37.30 |
| January 2004 | $15.77 | $38.20 |
| December 2003 | $15.72 | $38.09 |
| November 2003 | $17.38 | $42.10 |
| October 2003 | $15.68 | $38.15 |
| September 2003 | $14.22 | $34.59 |
| August 2003 | $15 | $36.50 |
| July 2003 | $14.33 | $35.04 |
| June 2003 | $12.58 | $30.75 |
| May 2003 | $12.84 | $31.39 |
| April 2003 | $14.82 | $36.41 |
| March 2003 | $14.44 | $35.48 |
| February 2003 | $12.77 | $31.37 |
| January 2003 | $11.41 | $28.19 |
| December 2002 | $9.49 | $23.45 |
| November 2002 | $9.15 | $22.60 |
| October 2002 | $9.17 | $22.80 |
| September 2002 | $8.44 | $21 |
| August 2002 | $8.69 | $21.61 |
| July 2002 | $8.12 | $20.35 |
| June 2002 | $8.38 | $21 |
| May 2002 | $8.78 | $22 |
| April 2002 | $7.96 | $20.10 |
| March 2002 | $8.24 | $20.80 |
| February 2002 | $7.96 | $20.10 |
| January 2002 | $7.85 | $19.96 |
| December 2001 | $7.08 | $18 |
| November 2001 | $7 | $17.80 |
| October 2001 | $7.25 | $18.60 |
| September 2001 | $7.36 | $18.88 |
| August 2001 | $7.90 | $20.25 |
| July 2001 | $7.57 | $19.55 |
| June 2001 | $7.74 | $20 |
| May 2001 | $7.47 | $19.30 |
| April 2001 | $6.63 | $17.25 |
SHBI
Price: $23.81
52 week price:
Dividend Yield: 2.17%
5-year range yield:
Forward Dividend Yield: 2.45%
Payout Ratio: 102.13%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: 1.88 USD
P/E Ratio: 10.17
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 63000
Market Capitalization: 770.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR5: 0.87%
DGR10: 30.00%