Sturgis Bancorp Inc (OP:STBI)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 17.75 | 17.75 | 17.70 | 17.70 | 521 | +0.45(+2.62%) |
| Apr 28, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 7,405 | +0.50(+2.99%) |
| Apr 25, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 800 | +0.00(+0.00%) |
| Apr 22, 2025 | 16.75 | 0 | -0.13(-0.77%) | |||
| Apr 21, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 800 | -0.07(-0.41%) |
| Apr 17, 2025 | 17.25 | 17.25 | 16.95 | 16.95 | 1,747 | -1.00(-5.57%) |
| Apr 07, 2025 | 17.95 | 5 | +0.45(+2.57%) | |||
| Apr 04, 2025 | 17.50 | 17.75 | 17.50 | 17.50 | 3,733 | -0.27(-1.49%) |
| Apr 03, 2025 | 17.90 | 17.95 | 17.77 | 17.77 | 3,254 | -0.29(-1.58%) |
| Mar 28, 2025 | 18.05 | 0 | +0.05(+0.28%) | |||
| Mar 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 210 | -0.05(-0.28%) |
| Mar 26, 2025 | 18.05 | 18.09 | 18.05 | 18.05 | 300 | +0.00(+0.00%) |
| Mar 25, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 2,058 | -0.05(-0.28%) |
| Mar 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 300 | +0.05(+0.28%) |
| Mar 21, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 125 | -0.05(-0.28%) |
| Mar 20, 2025 | 18.05 | 18.10 | 18.05 | 18.10 | 276 | +0.10(+0.56%) |
| Mar 19, 2025 | 18.05 | 18.05 | 18.00 | 18.00 | 3,198 | +0.00(+0.00%) |
| Mar 17, 2025 | 18.00 | 2 | -0.05(-0.28%) | |||
| Mar 14, 2025 | 18.10 | 18.15 | 18.05 | 18.05 | 1,244 | -0.05(-0.28%) |
| Mar 13, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 3,937 | +0.10(+0.56%) |
| Mar 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 271 | +0.00(+0.00%) |
| Mar 11, 2025 | 18.00 | 18.00 | 17.98 | 18.00 | 2,418 | -0.15(-0.83%) |
| Mar 10, 2025 | 18.15 | 18.15 | 18.05 | 18.15 | 9,973 | +0.00(+0.00%) |
| Mar 07, 2025 | 18.20 | 18.40 | 18.15 | 18.15 | 4,527 | -0.10(-0.55%) |
| Mar 06, 2025 | 18.20 | 18.25 | 18.20 | 18.25 | 2,244 | -0.05(-0.27%) |
| Mar 05, 2025 | 18.30 | 18.30 | 18.27 | 18.30 | 400 | +0.00(+0.00%) |
| Mar 04, 2025 | 18.30 | 18.30 | 18.25 | 18.30 | 4,181 | +0.05(+0.27%) |
| Mar 03, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 1,000 | +0.00(+0.00%) |
| Feb 28, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 2,000 | +0.00(+0.00%) |
| Feb 27, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 2,025 | -0.05(-0.27%) |
| Feb 25, 2025 | 18.30 | 0 | +0.00(+0.00%) | |||
| Feb 24, 2025 | 18.35 | 18.35 | 18.30 | 18.30 | 3,851 | +0.00(+0.00%) |
| Feb 21, 2025 | 18.30 | 18.30 | 18.29 | 18.30 | 4,451 | +0.02(+0.11%) |
| Feb 20, 2025 | 18.25 | 18.30 | 18.20 | 18.28 | 9,183 | -0.02(-0.11%) |
| Feb 19, 2025 | 18.30 | 18.40 | 18.30 | 18.30 | 7,150 | +0.00(+0.00%) |
| Feb 18, 2025 | 18.30 | 18.40 | 18.30 | 18.30 | 7,700 | +0.00(+0.00%) |
| Feb 14, 2025 | 18.33 | 18.45 | 18.30 | 18.30 | 5,005 | -0.15(-0.81%) |
| Feb 13, 2025 | 18.45 | 18.45 | 18.41 | 18.45 | 641 | +0.15(+0.82%) |
| Feb 11, 2025 | 18.30 | 0 | +0.00(+0.00%) | |||
| Feb 07, 2025 | 18.30 | 1 | +0.05(+0.27%) | |||
| Feb 06, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 5,069 | +0.00(+0.00%) |
| Feb 05, 2025 | 18.30 | 18.30 | 18.20 | 18.25 | 2,285 | -0.05(-0.27%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
