Sturgis Bancorp, Inc. (STBI)
OTCMKTS
· Delayed Price · Currency is USD
18.30
-0.15 (-0.81%)
Feb 14, 2025, 4:00 PM EST
Sturgis Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - | 3,099 |
| Jan 14, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - | 955 |
| Jan 13, 2025 | 18.25 | 18.50 | 18.25 | 18.25 | 18.08 | - | 4,374 |
| Jan 10, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - | 1,901 |
| Jan 8, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - | - |
| Jan 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - | - |
| Jan 6, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | 0.55% | 1,695 |
| Jan 3, 2025 | 18.15 | 18.18 | 18.15 | 18.15 | 17.98 | 0.28% | 850 |
| Jan 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.93 | - | - |
| Dec 31, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.93 | - | - |
| Dec 30, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.93 | 0.28% | 620 |
| Dec 27, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.88 | - | - |
| Dec 26, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.88 | - | - |
| Dec 24, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.88 | - | - |
| Dec 23, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.88 | - | - |
| Dec 20, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.88 | -0.89% | 110 |
| Dec 19, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.05 | - | 55 |
| Dec 18, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.05 | - | - |
| Dec 17, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.05 | -1.02% | 108 |
| Dec 16, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.23 | 1.10% | 3,003 |
| Dec 13, 2024 | 18.40 | 18.40 | 18.20 | 18.20 | 18.03 | -1.09% | 373 |
| Dec 12, 2024 | 18.00 | 18.40 | 17.87 | 18.40 | 18.23 | 0.82% | 12,138 |
| Dec 11, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - | 585 |
| Dec 10, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - | - |
| Dec 9, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - | 3,200 |
| Dec 6, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - | - |
| Dec 5, 2024 | 17.86 | 18.25 | 17.86 | 18.25 | 18.08 | 2.18% | 2,600 |
| Dec 4, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.70 | - | 176 |
| Dec 3, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.70 | -0.50% | 4,901 |
| Dec 2, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.79 | 0.56% | 8,002 |
| Nov 29, 2024 | 17.85 | 17.95 | 17.85 | 17.85 | 17.69 | - | 1,276 |
| Nov 27, 2024 | 18.00 | 18.06 | 17.85 | 17.85 | 17.69 | -2.19% | 310 |
| Nov 26, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - | - |
| Nov 25, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - | - |
| Nov 22, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - | 64 |
| Nov 21, 2024 | 18.05 | 18.25 | 17.85 | 18.25 | 18.08 | 1.28% | 3,400 |
| Nov 20, 2024 | 18.25 | 18.25 | 18.02 | 18.02 | 17.85 | - | 2,700 |
| Nov 19, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.85 | - | - |
| Nov 18, 2024 | 18.31 | 18.40 | 18.02 | 18.02 | 17.85 | -2.59% | 915 |
| Nov 15, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | - | - |
| Nov 14, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.16 | - | - |
| Nov 13, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.16 | - | - |
| Nov 12, 2024 | 18.00 | 18.50 | 17.55 | 18.50 | 18.16 | 2.78% | 1,600 |
| Nov 11, 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 17.67 | 1.41% | 838 |
| Nov 8, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.43 | - | 114 |
| Nov 7, 2024 | 17.37 | 17.75 | 17.37 | 17.75 | 17.43 | 2.19% | 1,344 |
| Nov 6, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.05 | 0.40% | 675 |
| Nov 5, 2024 | 17.25 | 17.75 | 17.23 | 17.30 | 16.99 | 0.29% | 14,008 |
| Nov 4, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.94 | - | - |
| Nov 1, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.94 | - | - |
| Oct 31, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.94 | - | - |
| Oct 30, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.94 | - | 200 |
| Oct 29, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.94 | -0.29% | 1,000 |
| Oct 28, 2024 | 17.30 | 17.40 | 17.30 | 17.30 | 16.99 | 0.29% | 3,937 |
| Oct 25, 2024 | 17.10 | 17.25 | 17.10 | 17.25 | 16.94 | 0.58% | 723 |
| Oct 24, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.84 | - | - |
| Oct 23, 2024 | 17.27 | 17.27 | 17.15 | 17.15 | 16.84 | -1.44% | 1,828 |
| Oct 22, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.08 | - | - |
| Oct 21, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.08 | 0.58% | 100 |
| Oct 18, 2024 | 17.25 | 17.30 | 17.25 | 17.30 | 16.99 | 0.58% | 1,161 |
| Oct 17, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.89 | - | 1,000 |
| Oct 16, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.89 | 0.58% | 422 |
| Oct 15, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.79 | - | - |
| Oct 14, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.79 | -0.58% | 800 |
| Oct 11, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.89 | - | - |
| Oct 10, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.89 | - | 1,200 |
| Oct 9, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.89 | - | - |
| Oct 8, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.89 | - | - |
| Oct 7, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.89 | -1.15% | 1,500 |
| Oct 4, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.08 | - | - |
| Oct 3, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.08 | 1.16% | 200 |
| Oct 2, 2024 | 17.10 | 17.20 | 17.10 | 17.20 | 16.89 | -0.29% | 1,800 |
| Oct 1, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.94 | - | - |
| Sep 30, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.94 | - | - |
| Sep 27, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.94 | - | - |