Sturgis Bancorp, Inc. (STBI)
OTCMKTS
· Delayed Price · Currency is USD
18.50
+0.40 (2.21%)
Jul 3, 2025, 9:32 AM EDT
Sturgis Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | - | 2.21% | 100 |
| Jul 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jul 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.82% | 100 |
| Jun 30, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Jun 27, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 134 |
| Jun 26, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 66 |
| Jun 25, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 568 |
| Jun 24, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Jun 23, 2025 | 18.20 | 18.25 | 18.20 | 18.25 | 18.25 | -0.27% | 500 |
| Jun 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 2 |
| Jun 16, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 10 |
| Jun 13, 2025 | 18.69 | 18.70 | 18.15 | 18.30 | 18.30 | 0.83% | 3,008 |
| Jun 12, 2025 | 18.10 | 18.15 | 18.10 | 18.15 | 18.15 | 1.97% | 547 |
| Jun 11, 2025 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | - | 651 |
| Jun 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jun 9, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 191 |
| Jun 6, 2025 | 18.00 | 18.00 | 17.98 | 18.00 | 18.00 | -0.50% | 1,779 |
| Jun 5, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - | 60 |
| Jun 4, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - | 1 |
| Jun 3, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - | - |
| Jun 2, 2025 | 18.00 | 18.09 | 18.00 | 18.09 | 18.09 | 1.63% | 263 |
| May 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| May 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.45% | 1,712 |
| May 28, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.39% | 1,778 |
| May 27, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - | - |
| May 23, 2025 | 17.84 | 17.84 | 17.81 | 17.81 | 17.81 | -0.91% | 279 |
| May 22, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - | - |
| May 21, 2025 | 18.00 | 18.00 | 17.97 | 17.97 | 17.97 | -0.14% | 4,055 |
| May 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 6 |
| May 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| May 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| May 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| May 14, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 17.83 | - | 450 |
| May 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.83 | - | - |
| May 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.83 | - | 10 |
| May 9, 2025 | 17.99 | 18.00 | 17.99 | 18.00 | 17.83 | 0.06% | 587 |
| May 8, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.82 | - | - |
| May 7, 2025 | 17.70 | 17.99 | 17.70 | 17.99 | 17.82 | 0.84% | 438 |
| May 6, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.67 | - | 62 |
| May 5, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.67 | - | 14 |
| May 2, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.67 | - | 263 |
| May 1, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.67 | 0.78% | 1,000 |
| Apr 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | - | - |
| Apr 29, 2025 | 17.75 | 17.75 | 17.70 | 17.70 | 17.54 | 2.62% | 521 |
| Apr 28, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.09 | 2.99% | 7,405 |
| Apr 25, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.59 | - | 800 |
| Apr 24, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.59 | - | - |
| Apr 23, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.59 | - | 31 |