Sturgis Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	28.74	29.11	28.52	28.54	28.54	-0.07%	2,754
Nov 9, 2026	28.74	28.74	28.74	28.74	28.56	-0.03%	435
Nov 6, 2026	28.70	28.75	28.70	28.75	28.57	-0.86%	220
Nov 5, 2026	29.00	29.00	28.52	29.00	28.82	-0.03%	302
Nov 4, 2026	29.01	29.01	29.01	29.01	28.83	0.03%	200
Nov 3, 2026	29.01	29.50	28.44	29.00	28.82	-0.85%	3,836
Nov 2, 2026	29.25	29.25	29.25	29.25	29.07	-0.07%	265
Oct 30, 2026	29.27	29.27	29.27	29.27	29.09	0.27%	150
Oct 29, 2026	29.13	29.19	29.13	29.19	29.01	-	200
Oct 28, 2026	29.20	29.20	29.00	29.19	29.01	-0.95%	902
Oct 27, 2026	29.34	29.47	29.22	29.47	29.28	0.03%	1,011
Oct 26, 2026	29.47	29.47	29.31	29.46	29.27	-	600
Oct 23, 2026	29.46	29.46	29.46	29.46	29.27	0.55%	100
Oct 22, 2026	28.89	29.46	28.70	29.30	29.12	2.77%	6,085
Oct 21, 2026	28.52	28.52	28.51	28.51	28.33	-0.14%	210
Oct 20, 2026	28.69	28.69	28.55	28.55	28.37	0.11%	638
Oct 16, 2026	28.43	28.52	28.30	28.52	28.34	-1.45%	2,332
Oct 13, 2026	28.40	29.07	28.40	28.94	28.76	-0.55%	6,045
Oct 6, 2026	28.52	29.10	28.25	29.10	28.92	-	2,001
Oct 5, 2026	29.10	29.10	29.10	29.10	28.92	0.34%	268
Oct 2, 2026	29.00	29.00	29.00	29.00	28.82	0.87%	177
Sep 24, 2026	28.55	28.75	28.55	28.75	28.57	-1.37%	3,025
Sep 23, 2026	29.05	29.15	29.00	29.15	28.97	-1.04%	1,300
Sep 22, 2026	29.30	29.79	29.30	29.46	29.27	-1.12%	1,504
Sep 17, 2026	29.57	29.79	29.57	29.79	29.60	-	440
Sep 15, 2026	29.79	29.79	29.30	29.79	29.60	-	664
Sep 14, 2026	29.79	29.79	29.79	29.79	29.60	-	421
Sep 11, 2026	29.35	29.79	29.35	29.79	29.60	-	3,010
Sep 2, 2026	28.70	29.79	28.70	29.79	29.60	2.72%	1,199
Aug 25, 2026	29.00	29.00	28.70	29.00	28.82	-	315
Aug 24, 2026	28.67	29.00	28.67	29.00	28.82	-	373
Aug 21, 2026	28.75	29.00	28.75	29.00	28.82	-	627
Aug 17, 2026	28.66	29.00	28.66	29.00	28.82	1.05%	1,843
Aug 14, 2026	28.80	28.80	28.70	28.70	28.52	0.10%	3,900
Aug 13, 2026	28.81	28.85	28.80	28.85	28.49	-	1,080
Aug 12, 2026	28.80	29.00	28.80	28.85	28.49	-0.17%	9,620
Aug 11, 2026	28.90	28.90	28.82	28.90	28.54	-	5,425
Aug 10, 2026	28.85	28.90	28.85	28.90	28.54	0.07%	372
Aug 7, 2026	28.88	28.88	28.88	28.88	28.52	-0.07%	100
Aug 4, 2026	28.88	28.90	28.88	28.90	28.54	-	235
Aug 3, 2026	29.00	29.00	28.90	28.90	28.54	-0.34%	13,040
Jul 31, 2026	28.93	29.00	28.85	29.00	28.64	0.31%	2,400
Jul 28, 2026	29.00	29.00	28.91	28.91	28.55	0.38%	300
Jul 27, 2026	28.83	28.83	28.60	28.80	28.44	-0.17%	1,025
Jul 24, 2026	29.00	29.00	28.85	28.85	28.49	-0.14%	6,882
Jul 22, 2026	28.85	28.89	28.85	28.89	28.53	-	275
Jul 20, 2026	28.85	29.20	28.85	28.89	28.53	-0.55%	6,043
Jul 17, 2026	29.01	29.05	29.00	29.05	28.69	-0.51%	855
Jul 16, 2026	29.11	29.45	29.08	29.20	28.83	-0.38%	6,766
Jul 15, 2026	29.75	29.75	29.07	29.31	28.94	-	5,893