Sturgis Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	23.70	23.70	23.70	23.70	23.70	-3.91%	500
Mar 4, 2026	24.75	24.75	24.67	24.67	24.67	-0.34%	2,200
Mar 3, 2026	24.75	24.75	24.65	24.75	24.75	-0.96%	695
Mar 2, 2026	24.00	24.99	24.00	24.99	24.99	8.65%	380
Feb 27, 2026	23.50	23.50	23.00	23.00	23.00	-1.92%	542
Feb 26, 2026	23.43	23.45	23.43	23.45	23.45	1.96%	622
Feb 24, 2026	23.00	23.00	22.70	23.00	23.00	-	2,517
Feb 23, 2026	22.85	23.00	22.75	23.00	23.00	-	1,166
Feb 20, 2026	23.00	23.45	22.75	23.00	23.00	1.32%	3,124
Feb 19, 2026	22.69	22.70	22.69	22.70	22.70	0.89%	3,159
Feb 18, 2026	22.54	22.55	22.50	22.50	22.50	-	1,600
Feb 17, 2026	22.20	22.50	22.02	22.50	22.50	0.22%	1,600
Feb 13, 2026	22.45	22.45	22.45	22.45	22.45	0.76%	400
Feb 12, 2026	22.28	22.28	22.28	22.28	22.10	1.28%	250
Feb 11, 2026	21.95	22.00	21.95	22.00	21.82	-0.09%	790
Feb 4, 2026	21.53	22.25	21.53	22.02	21.84	3.38%	7,000
Feb 3, 2026	21.43	21.43	21.30	21.30	21.13	-2.07%	500
Feb 2, 2026	21.44	21.75	21.44	21.75	21.57	1.45%	855
Jan 30, 2026	21.44	21.44	21.44	21.44	21.27	0.66%	526
Jan 26, 2026	21.60	21.60	21.30	21.30	21.13	-1.98%	727
Jan 23, 2026	21.90	21.90	21.73	21.73	21.55	0.88%	3,702
Jan 22, 2026	21.50	21.89	21.50	21.54	21.37	0.80%	4,302
Jan 20, 2026	21.37	21.37	21.37	21.37	21.20	-0.37%	660
Jan 16, 2026	21.45	21.45	21.45	21.45	21.28	-0.23%	1,400
Jan 15, 2026	21.60	21.66	21.50	21.50	21.33	-0.14%	4,476
Jan 14, 2026	21.50	21.53	21.50	21.53	21.36	-2.09%	500
Jan 13, 2026	21.47	21.99	21.47	21.99	21.81	2.42%	470
Jan 9, 2026	21.43	21.47	21.43	21.47	21.30	1.75%	325
Jan 8, 2026	21.10	21.10	21.10	21.10	20.93	-1.72%	1,500
Jan 6, 2026	21.49	21.49	21.40	21.47	21.30	0.09%	2,852
Jan 5, 2026	21.45	21.50	21.45	21.45	21.28	-	1,669
Dec 31, 2025	21.21	21.45	21.21	21.45	21.28	1.13%	297
Dec 30, 2025	21.21	21.21	20.97	21.21	21.04	0.62%	617
Dec 29, 2025	21.08	21.08	21.08	21.08	20.91	-0.09%	100
Dec 26, 2025	20.90	21.10	20.90	21.10	20.93	-0.48%	6,539
Dec 24, 2025	21.20	21.20	21.20	21.20	21.03	2.07%	117
Dec 23, 2025	20.77	20.77	20.77	20.77	20.60	-0.14%	200
Dec 22, 2025	20.80	20.80	20.80	20.80	20.63	0.14%	100
Dec 18, 2025	20.77	20.77	20.77	20.77	20.60	-	1,000
Dec 17, 2025	20.77	20.77	20.77	20.77	20.60	-2.03%	1,001
Dec 15, 2025	21.20	21.20	21.20	21.20	21.03	2.17%	210
Dec 12, 2025	20.70	20.75	20.70	20.75	20.58	0.58%	644
Dec 11, 2025	20.63	20.63	20.63	20.63	20.46	0.15%	100
Dec 10, 2025	20.55	20.60	20.55	20.60	20.43	-0.58%	7,753
Dec 9, 2025	20.74	20.74	20.72	20.72	20.55	1.57%	442
Dec 5, 2025	20.40	20.40	20.40	20.40	20.24	1.14%	300
Dec 1, 2025	20.10	20.20	20.10	20.17	20.01	-0.15%	403
Nov 28, 2025	20.20	20.20	20.20	20.20	20.04	0.65%	428
Nov 25, 2025	19.95	20.11	19.95	20.07	19.91	-0.15%	1,528
Nov 24, 2025	20.40	20.40	20.00	20.10	19.94	-0.50%	3,650