Sturgis Bancorp, Inc. (STBI)
OTCMKTS
· Delayed Price · Currency is USD
18.00
+0.01 (0.06%)
May 9, 2025, 3:36 PM EDT
Sturgis Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 17.99 | 18.00 | 17.99 | 18.00 | 18.00 | 0.06% | 587 |
| May 8, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | - |
| May 7, 2025 | 17.70 | 17.99 | 17.70 | 17.99 | 17.99 | 0.84% | 438 |
| May 6, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | 62 |
| May 5, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | 14 |
| May 2, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | 263 |
| May 1, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.78% | 1,000 |
| Apr 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Apr 29, 2025 | 17.75 | 17.75 | 17.70 | 17.70 | 17.70 | 2.62% | 521 |
| Apr 28, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 2.99% | 7,405 |
| Apr 25, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 800 |
| Apr 24, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Apr 23, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 31 |
| Apr 22, 2025 | 16.88 | 16.88 | 16.75 | 16.75 | 16.75 | -0.77% | 480 |
| Apr 21, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.41% | 800 |
| Apr 17, 2025 | 17.25 | 17.25 | 16.95 | 16.95 | 16.95 | -5.57% | 1,747 |
| Apr 16, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | 5 |
| Apr 15, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | - |
| Apr 14, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | 3 |
| Apr 11, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | - |
| Apr 10, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | 6 |
| Apr 9, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | - |
| Apr 8, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | - |
| Apr 7, 2025 | 17.32 | 17.95 | 17.00 | 17.95 | 17.95 | 2.57% | 4,160 |
| Apr 4, 2025 | 17.75 | 17.75 | 17.50 | 17.50 | 17.50 | -1.49% | 3,733 |
| Apr 3, 2025 | 17.95 | 17.95 | 17.77 | 17.77 | 17.77 | -1.58% | 3,254 |
| Apr 2, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | - |
| Apr 1, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | - |
| Mar 31, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 92 |
| Mar 28, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.28% | 308 |
| Mar 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.28% | 210 |
| Mar 26, 2025 | 18.05 | 18.09 | 18.05 | 18.05 | 18.05 | - | 300 |
| Mar 25, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.28% | 2,058 |
| Mar 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.28% | 300 |
| Mar 21, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.28% | 125 |
| Mar 20, 2025 | 18.05 | 18.10 | 18.05 | 18.10 | 18.10 | 0.56% | 276 |
| Mar 19, 2025 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | - | 3,198 |
| Mar 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2 |
| Mar 17, 2025 | 17.97 | 18.10 | 17.97 | 18.00 | 18.00 | -0.28% | 3,995 |
| Mar 14, 2025 | 18.15 | 18.15 | 18.05 | 18.05 | 18.05 | -0.28% | 1,244 |
| Mar 13, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | 3,937 |
| Mar 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 271 |
| Mar 11, 2025 | 18.00 | 18.00 | 17.98 | 18.00 | 18.00 | -0.83% | 2,418 |
| Mar 10, 2025 | 18.15 | 18.15 | 18.05 | 18.15 | 18.15 | - | 9,973 |
| Mar 7, 2025 | 18.40 | 18.40 | 18.15 | 18.15 | 18.15 | -0.55% | 4,527 |
| Mar 6, 2025 | 18.20 | 18.25 | 18.20 | 18.25 | 18.25 | -0.27% | 2,244 |
| Mar 5, 2025 | 18.28 | 18.30 | 18.28 | 18.30 | 18.30 | - | 400 |
| Mar 4, 2025 | 18.30 | 18.30 | 18.25 | 18.30 | 18.30 | 0.27% | 4,181 |
| Mar 3, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 1,000 |
| Feb 28, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 2,000 |