Sturgis Bancorp, Inc. (STBI)
OTCMKTS
· Delayed Price · Currency is USD
18.05
+0.05 (0.28%)
Mar 28, 2025, 3:58 PM EST
Sturgis Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.27% | 2,025 |
| Feb 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Feb 25, 2025 | 18.30 | 18.30 | 18.29 | 18.30 | 18.30 | - | 13,675 |
| Feb 24, 2025 | 18.30 | 18.35 | 18.30 | 18.30 | 18.30 | - | 3,851 |
| Feb 21, 2025 | 18.30 | 18.30 | 18.29 | 18.30 | 18.30 | 0.11% | 4,451 |
| Feb 20, 2025 | 18.25 | 18.30 | 18.20 | 18.28 | 18.28 | -0.11% | 9,183 |
| Feb 19, 2025 | 18.30 | 18.40 | 18.30 | 18.30 | 18.30 | - | 7,150 |
| Feb 18, 2025 | 18.30 | 18.40 | 18.30 | 18.30 | 18.30 | - | 7,700 |
| Feb 14, 2025 | 18.45 | 18.45 | 18.30 | 18.30 | 18.30 | -0.81% | 5,005 |
| Feb 13, 2025 | 18.45 | 18.45 | 18.41 | 18.45 | 18.28 | 0.82% | 641 |
| Feb 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.13 | - | - |
| Feb 11, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.13 | - | 2,000 |
| Feb 10, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.13 | - | 1 |
| Feb 7, 2025 | 18.30 | 18.30 | 18.27 | 18.30 | 18.13 | 0.27% | 7,433 |
| Feb 6, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - | 5,069 |
| Feb 5, 2025 | 18.30 | 18.30 | 18.20 | 18.25 | 18.08 | -0.27% | 2,285 |
| Feb 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.13 | - | - |
| Feb 3, 2025 | 18.31 | 18.31 | 18.25 | 18.30 | 18.13 | - | 9,233 |
| Jan 31, 2025 | 18.31 | 18.31 | 18.30 | 18.30 | 18.13 | -1.08% | 2,082 |
| Jan 30, 2025 | 18.26 | 18.50 | 18.25 | 18.50 | 18.33 | 1.93% | 8,114 |
| Jan 29, 2025 | 18.25 | 18.25 | 18.15 | 18.15 | 17.98 | -0.38% | 4,692 |
| Jan 28, 2025 | 18.25 | 18.25 | 18.22 | 18.22 | 18.05 | -0.16% | 3,000 |
| Jan 27, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - | 1,582 |
| Jan 24, 2025 | 18.50 | 18.50 | 18.25 | 18.25 | 18.08 | - | 3,586 |
| Jan 23, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - | 1,200 |
| Jan 22, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - | 4,801 |
| Jan 21, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - | 2,005 |
| Jan 17, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - | 2,100 |
| Jan 16, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - | 5,790 |