Sturgis Bancorp, Inc. (STBI)
OTCMKTS · Delayed Price · Currency is USD
29.00
0.00 (0.00%)
Aug 17, 2026, 1:55 PM EST
Sturgis Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 28.66 | 29.00 | 28.66 | 29.00 | 29.00 | 1.05% | 1,843 |
| Aug 14, 2026 | 28.80 | 28.80 | 28.70 | 28.70 | 28.70 | 0.10% | 3,900 |
| Aug 13, 2026 | 28.81 | 28.85 | 28.80 | 28.85 | 28.67 | - | 1,080 |
| Aug 12, 2026 | 28.80 | 29.00 | 28.80 | 28.85 | 28.67 | -0.17% | 9,620 |
| Aug 11, 2026 | 28.90 | 28.90 | 28.82 | 28.90 | 28.72 | - | 5,425 |
| Aug 10, 2026 | 28.85 | 28.90 | 28.85 | 28.90 | 28.72 | 0.07% | 372 |
| Aug 7, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.70 | -0.07% | 100 |
| Aug 4, 2026 | 28.88 | 28.90 | 28.88 | 28.90 | 28.72 | - | 235 |
| Aug 3, 2026 | 29.00 | 29.00 | 28.90 | 28.90 | 28.72 | -0.34% | 13,040 |
| Jul 31, 2026 | 28.93 | 29.00 | 28.85 | 29.00 | 28.82 | 0.31% | 2,400 |
| Jul 28, 2026 | 29.00 | 29.00 | 28.91 | 28.91 | 28.73 | 0.38% | 300 |
| Jul 27, 2026 | 28.83 | 28.83 | 28.60 | 28.80 | 28.62 | -0.17% | 1,025 |
| Jul 24, 2026 | 29.00 | 29.00 | 28.85 | 28.85 | 28.67 | -0.14% | 6,882 |
| Jul 22, 2026 | 28.85 | 28.89 | 28.85 | 28.89 | 28.71 | - | 275 |
| Jul 20, 2026 | 28.85 | 29.20 | 28.85 | 28.89 | 28.71 | -0.55% | 6,043 |
| Jul 17, 2026 | 29.01 | 29.05 | 29.00 | 29.05 | 28.87 | -0.51% | 855 |
| Jul 16, 2026 | 29.11 | 29.45 | 29.08 | 29.20 | 29.02 | -0.38% | 6,766 |
| Jul 15, 2026 | 29.75 | 29.75 | 29.07 | 29.31 | 29.13 | - | 5,893 |
| Jul 14, 2026 | 29.30 | 29.50 | 29.30 | 29.31 | 29.13 | 0.03% | 7,062 |
| Jul 13, 2026 | 28.26 | 29.50 | 28.26 | 29.30 | 29.12 | 2.63% | 28,132 |
| Jul 10, 2026 | 27.95 | 28.55 | 27.95 | 28.55 | 28.37 | -1.45% | 650 |
| Jul 9, 2026 | 28.43 | 28.97 | 27.53 | 28.97 | 28.79 | 3.46% | 385 |
| Jul 7, 2026 | 27.82 | 28.00 | 27.82 | 28.00 | 27.83 | 1.12% | 668 |
| Jul 6, 2026 | 27.14 | 27.69 | 27.00 | 27.69 | 27.52 | 2.03% | 726 |
| Jul 2, 2026 | 27.10 | 27.14 | 27.10 | 27.14 | 26.97 | 0.71% | 300 |
| Jul 1, 2026 | 26.33 | 27.00 | 26.33 | 26.95 | 26.78 | 2.86% | 1,390 |
| Jun 29, 2026 | 26.28 | 26.30 | 26.10 | 26.20 | 26.04 | -0.80% | 5,434 |
| Jun 26, 2026 | 26.10 | 26.41 | 26.10 | 26.41 | 26.25 | -0.04% | 450 |
| Jun 25, 2026 | 25.85 | 26.42 | 25.85 | 26.42 | 26.26 | 1.62% | 225 |
| Jun 24, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 25.84 | 0.39% | 1,101 |
| Jun 23, 2026 | 25.50 | 25.90 | 25.50 | 25.90 | 25.74 | - | 3,900 |
| Jun 22, 2026 | 25.76 | 25.90 | 25.45 | 25.90 | 25.74 | 0.54% | 1,800 |
| Jun 18, 2026 | 25.70 | 25.99 | 25.70 | 25.76 | 25.60 | 1.22% | 488 |
| Jun 17, 2026 | 25.51 | 25.70 | 25.45 | 25.45 | 25.29 | -2.04% | 676 |
| Jun 16, 2026 | 25.66 | 25.98 | 25.52 | 25.98 | 25.82 | -0.04% | 400 |
| Jun 15, 2026 | 25.99 | 25.99 | 25.55 | 25.99 | 25.83 | 0.93% | 3,094 |
| Jun 12, 2026 | 25.55 | 25.75 | 25.55 | 25.75 | 25.59 | 0.78% | 91,692 |
| Jun 11, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.39 | 0.07% | 69,000 |
| Jun 10, 2026 | 25.55 | 25.88 | 25.53 | 25.53 | 25.37 | -0.45% | 15,289 |
| Jun 9, 2026 | 25.80 | 25.80 | 25.65 | 25.65 | 25.49 | -0.58% | 5,355 |
| Jun 8, 2026 | 25.84 | 25.84 | 25.80 | 25.80 | 25.64 | -0.13% | 5,197 |
| Jun 5, 2026 | 25.80 | 25.83 | 25.80 | 25.83 | 25.67 | 0.13% | 4,660 |
| Jun 3, 2026 | 26.01 | 26.01 | 25.80 | 25.80 | 25.64 | -2.82% | 816 |
| Jun 2, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.38 | - | 100 |
| Jun 1, 2026 | 25.98 | 26.55 | 25.98 | 26.55 | 26.38 | 3.11% | 1,239 |
| May 29, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.59 | 0.98% | 1,244 |
| May 26, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.34 | - | 560 |
| May 22, 2026 | 25.71 | 25.73 | 25.50 | 25.50 | 25.34 | -0.89% | 2,050 |
| May 21, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.57 | 0.90% | 504 |
| May 20, 2026 | 25.25 | 25.50 | 25.15 | 25.50 | 25.34 | 0.99% | 1,200 |