Sturgis Bancorp, Inc. (STBI)
OTCMKTS · Delayed Price · Currency is USD
21.73
+0.19 (0.88%)
At close: Jan 23, 2026
Sturgis Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 21.90 | 21.90 | 21.73 | 21.73 | 21.73 | 0.88% | 3,702 |
| Jan 22, 2026 | 21.50 | 21.89 | 21.50 | 21.54 | 21.54 | 0.80% | 4,302 |
| Jan 20, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.37% | 660 |
| Jan 16, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.23% | 1,400 |
| Jan 15, 2026 | 21.60 | 21.66 | 21.50 | 21.50 | 21.50 | -0.14% | 4,476 |
| Jan 14, 2026 | 21.50 | 21.53 | 21.50 | 21.53 | 21.53 | -2.09% | 500 |
| Jan 13, 2026 | 21.47 | 21.99 | 21.47 | 21.99 | 21.99 | 2.42% | 470 |
| Jan 9, 2026 | 21.43 | 21.47 | 21.43 | 21.47 | 21.47 | 1.75% | 325 |
| Jan 8, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.72% | 1,500 |
| Jan 6, 2026 | 21.49 | 21.49 | 21.40 | 21.47 | 21.47 | 0.09% | 2,852 |
| Jan 5, 2026 | 21.45 | 21.50 | 21.45 | 21.45 | 21.45 | - | 1,669 |
| Dec 31, 2025 | 21.21 | 21.45 | 21.21 | 21.45 | 21.45 | 1.13% | 297 |
| Dec 30, 2025 | 21.21 | 21.21 | 20.97 | 21.21 | 21.21 | 0.62% | 617 |
| Dec 29, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.09% | 100 |
| Dec 26, 2025 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | -0.48% | 6,539 |
| Dec 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.07% | 117 |
| Dec 23, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.14% | 200 |
| Dec 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.14% | 100 |
| Dec 18, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - | 1,000 |
| Dec 17, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -2.03% | 1,001 |
| Dec 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.17% | 210 |
| Dec 12, 2025 | 20.70 | 20.75 | 20.70 | 20.75 | 20.75 | 0.58% | 644 |
| Dec 11, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.15% | 100 |
| Dec 10, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | -0.58% | 7,753 |
| Dec 9, 2025 | 20.74 | 20.74 | 20.72 | 20.72 | 20.72 | 1.57% | 442 |
| Dec 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.14% | 300 |
| Dec 1, 2025 | 20.10 | 20.20 | 20.10 | 20.17 | 20.17 | -0.15% | 403 |
| Nov 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.65% | 428 |
| Nov 25, 2025 | 19.95 | 20.11 | 19.95 | 20.07 | 20.07 | -0.15% | 1,528 |
| Nov 24, 2025 | 20.40 | 20.40 | 20.00 | 20.10 | 20.10 | -0.50% | 3,650 |
| Nov 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.27% | 156 |
| Nov 20, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.67% | 102 |
| Nov 18, 2025 | 20.75 | 20.75 | 20.12 | 20.12 | 20.12 | -1.85% | 1,500 |
| Nov 17, 2025 | 20.10 | 20.50 | 20.10 | 20.50 | 20.50 | 1.99% | 400 |
| Nov 14, 2025 | 20.20 | 20.24 | 20.08 | 20.10 | 20.10 | -0.74% | 2,306 |
| Nov 12, 2025 | 20.51 | 20.51 | 20.00 | 20.25 | 20.08 | -2.41% | 1,100 |
| Nov 11, 2025 | 20.50 | 20.75 | 20.44 | 20.75 | 20.58 | 2.47% | 534 |
| Nov 10, 2025 | 20.20 | 20.25 | 20.00 | 20.25 | 20.08 | 0.25% | 4,055 |
| Nov 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | 0.45% | 400 |
| Nov 6, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.94 | 0.05% | 2,000 |
| Nov 5, 2025 | 20.05 | 20.50 | 20.05 | 20.10 | 19.93 | 0.40% | 7,178 |
| Nov 4, 2025 | 20.02 | 20.50 | 20.02 | 20.02 | 19.85 | -0.15% | 7,304 |
| Nov 3, 2025 | 20.25 | 20.25 | 20.05 | 20.05 | 19.88 | -0.74% | 3,554 |
| Oct 31, 2025 | 20.20 | 20.20 | 20.15 | 20.20 | 20.03 | -1.46% | 5,116 |
| Oct 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.33 | 1.74% | 210 |
| Oct 28, 2025 | 20.19 | 20.19 | 20.15 | 20.15 | 19.98 | -1.71% | 2,000 |
| Oct 27, 2025 | 20.45 | 20.50 | 20.45 | 20.50 | 20.33 | 1.17% | 1,000 |
| Oct 24, 2025 | 20.33 | 20.33 | 20.26 | 20.26 | 20.09 | -0.33% | 610 |
| Oct 23, 2025 | 20.99 | 20.99 | 20.33 | 20.33 | 20.16 | -3.14% | 5,696 |
| Oct 21, 2025 | 19.25 | 21.00 | 19.25 | 20.99 | 20.81 | 8.76% | 9,249 |