Sturgis Bancorp, Inc. (STBI)
OTCMKTS · Delayed Price · Currency is USD
25.76
+0.31 (1.22%)
Jun 18, 2026, 2:47 PM EST
Sturgis Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 25.51 | 25.70 | 25.45 | 25.45 | 25.45 | -2.04% | 676 |
| Jun 16, 2026 | 25.66 | 25.98 | 25.52 | 25.98 | 25.98 | -0.04% | 400 |
| Jun 15, 2026 | 25.99 | 25.99 | 25.55 | 25.99 | 25.99 | 0.93% | 3,094 |
| Jun 12, 2026 | 25.55 | 25.75 | 25.55 | 25.75 | 25.75 | 0.78% | 91,692 |
| Jun 11, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.07% | 69,000 |
| Jun 10, 2026 | 25.55 | 25.88 | 25.53 | 25.53 | 25.53 | -0.45% | 15,289 |
| Jun 9, 2026 | 25.80 | 25.80 | 25.65 | 25.65 | 25.65 | -0.58% | 5,355 |
| Jun 8, 2026 | 25.84 | 25.84 | 25.80 | 25.80 | 25.80 | -0.13% | 5,197 |
| Jun 5, 2026 | 25.80 | 25.83 | 25.80 | 25.83 | 25.83 | 0.13% | 4,660 |
| Jun 3, 2026 | 26.01 | 26.01 | 25.80 | 25.80 | 25.80 | -2.82% | 816 |
| Jun 2, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | 100 |
| Jun 1, 2026 | 25.98 | 26.55 | 25.98 | 26.55 | 26.55 | 3.11% | 1,239 |
| May 29, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.98% | 1,244 |
| May 26, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 560 |
| May 22, 2026 | 25.71 | 25.73 | 25.50 | 25.50 | 25.50 | -0.89% | 2,050 |
| May 21, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.90% | 504 |
| May 20, 2026 | 25.25 | 25.50 | 25.15 | 25.50 | 25.50 | 0.99% | 1,200 |
| May 19, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.59% | 1,595 |
| May 18, 2026 | 24.78 | 25.40 | 24.78 | 25.40 | 25.40 | 3.74% | 4,920 |
| May 13, 2026 | 24.59 | 24.66 | 24.59 | 24.66 | 24.48 | 0.23% | 775 |
| May 12, 2026 | 24.81 | 24.81 | 24.61 | 24.61 | 24.43 | -1.02% | 1,200 |
| May 11, 2026 | 24.87 | 24.87 | 24.86 | 24.86 | 24.68 | 0.04% | 609 |
| May 8, 2026 | 24.99 | 24.99 | 24.85 | 24.85 | 24.67 | - | 280 |
| May 6, 2026 | 24.88 | 24.88 | 24.85 | 24.85 | 24.67 | 0.08% | 533 |
| May 5, 2026 | 24.86 | 24.86 | 24.83 | 24.83 | 24.65 | -0.68% | 680 |
| May 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.82 | -1.53% | 150 |
| May 1, 2026 | 24.85 | 25.50 | 24.75 | 25.39 | 25.20 | -2.28% | 11,431 |
| Apr 30, 2026 | 25.98 | 25.98 | 25.61 | 25.98 | 25.79 | 5.40% | 1,200 |
| Apr 28, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.47 | 0.28% | 700 |
| Apr 24, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.40 | -2.27% | 500 |
| Apr 23, 2026 | 24.99 | 25.15 | 24.87 | 25.15 | 24.97 | 2.32% | 3,149 |
| Apr 22, 2026 | 24.28 | 24.58 | 24.28 | 24.58 | 24.40 | 2.42% | 575 |
| Apr 21, 2026 | 24.00 | 24.00 | 23.88 | 24.00 | 23.82 | 1.95% | 1,916 |
| Apr 20, 2026 | 23.60 | 23.60 | 23.54 | 23.54 | 23.37 | -0.20% | 1,691 |
| Apr 17, 2026 | 23.60 | 23.60 | 23.59 | 23.59 | 23.41 | 0.58% | 852 |
| Apr 16, 2026 | 23.60 | 23.60 | 23.45 | 23.45 | 23.28 | -1.18% | 680 |
| Apr 13, 2026 | 24.15 | 24.15 | 23.73 | 23.73 | 23.56 | -0.09% | 1,650 |
| Apr 9, 2026 | 23.76 | 23.76 | 23.75 | 23.75 | 23.58 | -1.00% | 322 |
| Apr 8, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.81 | 3.41% | 499 |
| Apr 7, 2026 | 23.28 | 23.28 | 23.20 | 23.20 | 23.03 | -0.22% | 500 |
| Apr 6, 2026 | 24.00 | 24.00 | 23.25 | 23.25 | 23.08 | -2.11% | 745 |
| Apr 2, 2026 | 23.75 | 24.00 | 23.75 | 23.75 | 23.58 | 1.71% | 1,647 |
| Mar 27, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.18 | -1.52% | 2,000 |
| Mar 25, 2026 | 24.25 | 24.25 | 23.71 | 23.71 | 23.54 | -1.82% | 716 |
| Mar 24, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 23.97 | 0.62% | 425 |
| Mar 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.82 | - | 210 |
| Mar 19, 2026 | 23.92 | 24.00 | 23.92 | 24.00 | 23.82 | 0.08% | 696 |
| Mar 17, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.80 | 5.55% | 309 |
| Mar 16, 2026 | 24.75 | 24.75 | 22.72 | 22.72 | 22.55 | -6.31% | 1,131 |
| Mar 13, 2026 | 24.50 | 24.50 | 23.55 | 24.25 | 24.07 | -3.00% | 617 |