Sturgis Bancorp, Inc. (STBI)
OTCMKTS · Delayed Price · Currency is USD
23.59
+0.14 (0.58%)
At close: Apr 17, 2026
Sturgis Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 23.60 | 23.60 | 23.59 | 23.59 | 23.59 | 0.58% | 852 |
| Apr 16, 2026 | 23.60 | 23.60 | 23.45 | 23.45 | 23.45 | -1.18% | 680 |
| Apr 13, 2026 | 24.15 | 24.15 | 23.73 | 23.73 | 23.73 | -0.09% | 1,650 |
| Apr 9, 2026 | 23.76 | 23.76 | 23.75 | 23.75 | 23.75 | -1.00% | 322 |
| Apr 8, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 3.41% | 499 |
| Apr 7, 2026 | 23.28 | 23.28 | 23.20 | 23.20 | 23.20 | -0.22% | 500 |
| Apr 6, 2026 | 24.00 | 24.00 | 23.25 | 23.25 | 23.25 | -2.11% | 745 |
| Apr 2, 2026 | 23.75 | 24.00 | 23.75 | 23.75 | 23.75 | 1.71% | 1,647 |
| Mar 27, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.52% | 2,000 |
| Mar 25, 2026 | 24.25 | 24.25 | 23.71 | 23.71 | 23.71 | -1.82% | 716 |
| Mar 24, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.62% | 425 |
| Mar 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 210 |
| Mar 19, 2026 | 23.92 | 24.00 | 23.92 | 24.00 | 24.00 | 0.08% | 696 |
| Mar 17, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 5.55% | 309 |
| Mar 16, 2026 | 24.75 | 24.75 | 22.72 | 22.72 | 22.72 | -6.31% | 1,131 |
| Mar 13, 2026 | 24.50 | 24.50 | 23.55 | 24.25 | 24.25 | -3.00% | 617 |
| Mar 12, 2026 | 24.75 | 25.00 | 24.75 | 25.00 | 25.00 | 2.04% | 426 |
| Mar 10, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 3.38% | 240 |
| Mar 6, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -3.91% | 500 |
| Mar 4, 2026 | 24.75 | 24.75 | 24.67 | 24.67 | 24.67 | -0.34% | 2,200 |
| Mar 3, 2026 | 24.75 | 24.75 | 24.65 | 24.75 | 24.75 | -0.96% | 695 |
| Mar 2, 2026 | 24.00 | 24.99 | 24.00 | 24.99 | 24.99 | 8.65% | 380 |
| Feb 27, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -1.92% | 542 |
| Feb 26, 2026 | 23.43 | 23.45 | 23.43 | 23.45 | 23.45 | 1.96% | 622 |
| Feb 24, 2026 | 23.00 | 23.00 | 22.70 | 23.00 | 23.00 | - | 2,517 |
| Feb 23, 2026 | 22.85 | 23.00 | 22.75 | 23.00 | 23.00 | - | 1,166 |
| Feb 20, 2026 | 23.00 | 23.45 | 22.75 | 23.00 | 23.00 | 1.32% | 3,124 |
| Feb 19, 2026 | 22.69 | 22.70 | 22.69 | 22.70 | 22.70 | 0.89% | 3,159 |
| Feb 18, 2026 | 22.54 | 22.55 | 22.50 | 22.50 | 22.50 | - | 1,600 |
| Feb 17, 2026 | 22.20 | 22.50 | 22.02 | 22.50 | 22.50 | 0.22% | 1,600 |
| Feb 13, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.76% | 400 |
| Feb 12, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.10 | 1.28% | 250 |
| Feb 11, 2026 | 21.95 | 22.00 | 21.95 | 22.00 | 21.82 | -0.09% | 790 |
| Feb 4, 2026 | 21.53 | 22.25 | 21.53 | 22.02 | 21.84 | 3.38% | 7,000 |
| Feb 3, 2026 | 21.43 | 21.43 | 21.30 | 21.30 | 21.13 | -2.07% | 500 |
| Feb 2, 2026 | 21.44 | 21.75 | 21.44 | 21.75 | 21.57 | 1.45% | 855 |
| Jan 30, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.27 | 0.66% | 526 |
| Jan 26, 2026 | 21.60 | 21.60 | 21.30 | 21.30 | 21.13 | -1.98% | 727 |
| Jan 23, 2026 | 21.90 | 21.90 | 21.73 | 21.73 | 21.55 | 0.88% | 3,702 |
| Jan 22, 2026 | 21.50 | 21.89 | 21.50 | 21.54 | 21.37 | 0.80% | 4,302 |
| Jan 20, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.20 | -0.37% | 660 |
| Jan 16, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.28 | -0.23% | 1,400 |
| Jan 15, 2026 | 21.60 | 21.66 | 21.50 | 21.50 | 21.33 | -0.14% | 4,476 |
| Jan 14, 2026 | 21.50 | 21.53 | 21.50 | 21.53 | 21.36 | -2.09% | 500 |
| Jan 13, 2026 | 21.47 | 21.99 | 21.47 | 21.99 | 21.81 | 2.42% | 470 |
| Jan 9, 2026 | 21.43 | 21.47 | 21.43 | 21.47 | 21.30 | 1.75% | 325 |
| Jan 8, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | -1.72% | 1,500 |
| Jan 6, 2026 | 21.49 | 21.49 | 21.40 | 21.47 | 21.30 | 0.09% | 2,852 |
| Jan 5, 2026 | 21.45 | 21.50 | 21.45 | 21.45 | 21.28 | - | 1,669 |
| Dec 31, 2025 | 21.21 | 21.45 | 21.21 | 21.45 | 21.28 | 1.13% | 297 |