Studio Financial Holdings, Inc. (STBK)
OTCMKTS
· Delayed Price · Currency is USD
10.02
+0.02 (0.20%)
Jun 10, 2025, 3:15 PM EDT
Studio Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 10.00 | 10.02 | 9.95 | 10.02 | - | 0.20% | 300 |
| Jun 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.44% | 800 |
| Jun 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 861 |
| Jun 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.06% | 100 |
| Jun 3, 2025 | 10.25 | 10.36 | 10.25 | 10.36 | 10.36 | 0.78% | 998 |
| Jun 2, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| May 30, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| May 29, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| May 28, 2025 | 10.00 | 10.28 | 10.00 | 10.28 | 10.28 | - | 402 |
| May 27, 2025 | 10.10 | 10.28 | 10.10 | 10.28 | 10.28 | 2.80% | 200 |
| May 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 50 |
| May 22, 2025 | 10.03 | 10.09 | 10.00 | 10.00 | 10.00 | - | 5,250 |
| May 21, 2025 | 10.34 | 10.34 | 10.00 | 10.00 | 10.00 | -3.29% | 400 |
| May 20, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| May 19, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| May 16, 2025 | 10.10 | 10.34 | 10.10 | 10.34 | 10.34 | 1.17% | 2,415 |
| May 15, 2025 | 10.17 | 10.22 | 10.17 | 10.22 | 10.22 | -2.20% | 42,723 |
| May 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 3.06% | 1,000 |
| May 13, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.40% | 2,611 |
| May 12, 2025 | 9.68 | 10.10 | 9.68 | 10.10 | 10.10 | 3.59% | 489 |
| May 9, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1,900 |
| May 8, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 7, 2025 | 9.49 | 9.75 | 9.49 | 9.75 | 9.75 | 5.41% | 1,216 |
| May 6, 2025 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 3.35% | 8,717 |
| May 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| May 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3.35% | 1,783 |
| May 1, 2025 | 8.91 | 8.91 | 8.66 | 8.66 | 8.66 | -3.78% | 511 |
| Apr 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.99% | 2,002 |
| Apr 29, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | - |
| Apr 28, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.00% | 119 |
| Apr 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Apr 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,700 |
| Apr 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.11% | 100 |
| Apr 22, 2025 | 8.99 | 8.99 | 8.95 | 8.99 | 8.99 | 1.01% | 2,650 |
| Apr 21, 2025 | 9.81 | 9.81 | 8.90 | 8.90 | 8.90 | -10.10% | 5,406 |
| Apr 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 46 |
| Apr 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 8 |
| Apr 8, 2025 | 9.81 | 9.99 | 9.81 | 9.90 | 9.90 | -0.90% | 13,700 |
| Apr 7, 2025 | 9.85 | 9.99 | 9.81 | 9.99 | 9.99 | -0.40% | 850 |
| Apr 4, 2025 | 10.10 | 10.10 | 10.03 | 10.03 | 10.03 | -3.09% | 800 |
| Apr 3, 2025 | 10.36 | 10.36 | 10.35 | 10.35 | 10.35 | -2.91% | 314 |
| Apr 2, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Apr 1, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Mar 31, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |