Studio Financial Holdings, Inc. (STBK)
OTCMKTS · Delayed Price · Currency is USD
13.25
0.00 (0.00%)
May 29, 2026, 9:53 AM EST
Studio Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% | 100 |
| May 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 100 |
| May 22, 2026 | 13.19 | 13.20 | 13.00 | 13.20 | 13.20 | 0.10% | 4,050 |
| May 21, 2026 | 13.16 | 13.19 | 13.16 | 13.19 | 13.19 | 1.43% | 399 |
| May 20, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 4,292 |
| May 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 100 |
| May 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.18% | 200 |
| May 15, 2026 | 12.87 | 12.87 | 12.75 | 12.75 | 12.75 | -1.16% | 4,550 |
| May 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | 100 |
| May 13, 2026 | 12.75 | 12.75 | 12.61 | 12.70 | 12.70 | -1.86% | 11,875 |
| May 11, 2026 | 12.99 | 13.00 | 12.93 | 12.94 | 12.94 | 0.02% | 400 |
| May 8, 2026 | 12.90 | 12.94 | 12.90 | 12.94 | 12.94 | 0.29% | 6,799 |
| May 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1,300 |
| May 6, 2026 | 12.99 | 12.99 | 12.90 | 12.90 | 12.90 | 3.20% | 559 |
| May 5, 2026 | 12.75 | 12.75 | 12.50 | 12.50 | 12.50 | -2.72% | 1,000 |
| May 4, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.04% | 100 |
| May 1, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.11% | 372 |
| Apr 29, 2026 | 12.75 | 12.83 | 12.75 | 12.83 | 12.83 | 2.24% | 1,103 |
| Apr 28, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% | 200 |
| Apr 27, 2026 | 12.50 | 12.67 | 12.43 | 12.50 | 12.50 | - | 5,451 |
| Apr 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.13% | 200 |
| Apr 21, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.40% | 300 |
| Apr 16, 2026 | 12.25 | 12.50 | 12.25 | 12.41 | 12.41 | 2.39% | 3,628 |
| Apr 8, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.17% | 900 |
| Apr 7, 2026 | 12.17 | 12.18 | 12.05 | 12.10 | 12.10 | - | 15,700 |
| Mar 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.41% | 100 |
| Mar 19, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.63% | 2,200 |
| Mar 11, 2026 | 12.10 | 12.25 | 12.10 | 12.25 | 12.25 | 1.32% | 200 |
| Mar 10, 2026 | 12.10 | 12.10 | 12.09 | 12.09 | 12.09 | 0.75% | 200 |
| Mar 9, 2026 | 12.36 | 12.36 | 12.00 | 12.00 | 12.00 | -3.23% | 44,495 |
| Mar 6, 2026 | 12.46 | 12.46 | 12.40 | 12.40 | 12.40 | -1.98% | 501 |
| Mar 4, 2026 | 12.71 | 12.71 | 12.65 | 12.65 | 12.65 | -0.55% | 200 |
| Mar 2, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.37% | 100 |
| Feb 26, 2026 | 12.83 | 12.83 | 12.77 | 12.77 | 12.77 | -0.45% | 200 |
| Feb 24, 2026 | 12.45 | 12.90 | 12.45 | 12.83 | 12.83 | -1.34% | 4,053 |
| Feb 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.72% | 200 |
| Feb 20, 2026 | 12.55 | 13.00 | 12.31 | 12.91 | 12.91 | 3.25% | 2,052 |
| Feb 17, 2026 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | 1.30% | 659 |
| Feb 12, 2026 | 12.33 | 12.34 | 12.33 | 12.34 | 12.34 | 0.11% | 200 |
| Feb 11, 2026 | 12.26 | 12.33 | 12.26 | 12.33 | 12.33 | 0.21% | 5,900 |
| Feb 10, 2026 | 12.32 | 12.32 | 12.30 | 12.30 | 12.30 | 1.23% | 1,100 |
| Feb 9, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 2,000 |
| Feb 6, 2026 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 2.10% | 400 |
| Feb 5, 2026 | 12.05 | 12.05 | 11.45 | 11.90 | 11.90 | -0.83% | 32,508 |
| Feb 4, 2026 | 12.02 | 12.33 | 12.00 | 12.00 | 12.00 | - | 6,200 |
| Feb 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.42% | 32,365 |
| Jan 30, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% | 300 |
| Jan 28, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 500 |
| Jan 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1,000 |
| Jan 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.42% | 1,100 |