Studio Financial Holdings, Inc. (STBK)
OTCMKTS
· Delayed Price · Currency is USD
9.75
+0.50 (5.41%)
May 7, 2025, 3:24 PM EDT
Studio Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 28, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Mar 27, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.81% | 500 |
| Mar 26, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.19% | 205 |
| Mar 25, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -2.34% | 1,000 |
| Mar 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.38% | 1,000 |
| Mar 21, 2025 | 11.05 | 11.05 | 10.35 | 10.35 | 10.35 | -7.17% | 11,900 |
| Mar 20, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.89% | 100 |
| Mar 19, 2025 | 11.25 | 11.25 | 11.23 | 11.25 | 11.25 | - | 2,149 |
| Mar 18, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 200 |
| Mar 17, 2025 | 11.30 | 11.30 | 11.20 | 11.25 | 11.25 | -6.17% | 4,251 |
| Mar 14, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 204 |
| Mar 13, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | - |
| Mar 12, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 200 |
| Mar 11, 2025 | 11.99 | 11.99 | 11.51 | 11.99 | 11.99 | 2.04% | 800 |
| Mar 10, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 200 |
| Mar 7, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 250 |
| Mar 6, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 6.33% | 200 |
| Mar 5, 2025 | 11.50 | 11.75 | 11.05 | 11.05 | 11.05 | -6.89% | 422 |
| Mar 4, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | - |
| Mar 3, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 1.41% | 100 |
| Feb 28, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |