Steele Bancorp Inc. (STLE)
OTCMKTS · Delayed Price · Currency is USD
28.95
+1.20 (4.32%)
At close: Dec 3, 2025
Steele Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 28.15 | 28.95 | 28.15 | 28.95 | 28.95 | 4.32% | 1,000 |
| Dec 2, 2025 | 28.00 | 28.00 | 27.60 | 27.75 | 27.75 | -0.93% | 1,500 |
| Dec 1, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.11% | 1,200 |
| Nov 25, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 3.63% | 100 |
| Nov 24, 2025 | 27.02 | 27.02 | 27.00 | 27.00 | 27.00 | -0.52% | 1,300 |
| Nov 21, 2025 | 27.06 | 27.30 | 27.06 | 27.14 | 27.14 | -0.59% | 4,900 |
| Nov 20, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.45% | 262 |
| Nov 19, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.88% | 1,996 |
| Nov 18, 2025 | 27.00 | 27.30 | 26.90 | 27.15 | 27.15 | -0.55% | 1,561 |
| Nov 17, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.11% | 504 |
| Nov 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | 152 |
| Nov 13, 2025 | 26.39 | 26.60 | 26.39 | 26.60 | 26.60 | 2.19% | 2,370 |
| Nov 12, 2025 | 26.12 | 26.14 | 26.01 | 26.03 | 26.03 | -0.08% | 1,686 |
| Nov 11, 2025 | 26.10 | 26.40 | 26.01 | 26.05 | 26.05 | 0.73% | 3,728 |
| Nov 10, 2025 | 26.05 | 26.05 | 25.86 | 25.86 | 25.86 | -0.54% | 714 |
| Nov 7, 2025 | 25.79 | 26.00 | 25.79 | 26.00 | 26.00 | 0.93% | 866 |
| Nov 6, 2025 | 25.51 | 25.80 | 25.51 | 25.76 | 25.76 | 0.59% | 1,920 |
| Nov 5, 2025 | 25.75 | 25.80 | 25.60 | 25.61 | 25.61 | 0.43% | 1,000 |
| Nov 4, 2025 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | -1.45% | 840 |
| Oct 31, 2025 | 25.88 | 25.88 | 25.80 | 25.88 | 25.88 | -0.10% | 810 |
| Oct 30, 2025 | 25.91 | 25.91 | 25.90 | 25.90 | 25.90 | -0.42% | 2,366 |
| Oct 29, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.15% | 300 |
| Oct 28, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - | 400 |
| Oct 22, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.19% | 1,200 |
| Oct 21, 2025 | 26.11 | 26.11 | 26.10 | 26.10 | 26.10 | -0.38% | 910 |
| Oct 20, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.04% | 100 |
| Oct 17, 2025 | 26.31 | 26.31 | 26.21 | 26.21 | 26.21 | -0.72% | 260 |
| Oct 16, 2025 | 26.70 | 26.70 | 26.40 | 26.40 | 26.40 | -0.38% | 6,100 |
| Oct 15, 2025 | 26.45 | 26.50 | 26.45 | 26.50 | 26.50 | - | 4,415 |
| Oct 14, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 400 |
| Oct 13, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.39% | 413 |
| Oct 10, 2025 | 26.90 | 27.15 | 26.66 | 27.15 | 27.15 | 3.43% | 3,700 |
| Oct 8, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.19% | 100 |
| Oct 7, 2025 | 26.03 | 26.20 | 26.03 | 26.20 | 26.20 | 1.12% | 595 |
| Oct 6, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.43% | 222 |
| Oct 1, 2025 | 25.83 | 25.83 | 25.80 | 25.80 | 25.80 | -0.12% | 509 |
| Sep 30, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.19% | 208 |
| Sep 25, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.60% | 131 |
| Sep 23, 2025 | 25.70 | 26.20 | 25.66 | 26.20 | 26.20 | 2.26% | 1,161 |
| Sep 18, 2025 | 25.80 | 25.80 | 25.62 | 25.62 | 25.62 | -1.61% | 5,179 |
| Sep 17, 2025 | 26.00 | 26.04 | 26.00 | 26.04 | 26.04 | 1.22% | 1,900 |
| Sep 16, 2025 | 25.60 | 25.80 | 25.60 | 25.73 | 25.73 | 0.49% | 2,492 |
| Sep 15, 2025 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | 0.39% | 2,087 |
| Sep 12, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.97% | 400 |
| Sep 11, 2025 | 25.71 | 25.84 | 25.71 | 25.75 | 25.75 | - | 1,560 |
| Sep 10, 2025 | 26.10 | 26.10 | 25.75 | 25.75 | 25.75 | -0.77% | 2,300 |
| Sep 9, 2025 | 26.00 | 26.00 | 25.95 | 25.95 | 25.95 | 0.39% | 1,656 |
| Sep 5, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.58% | 1,620 |
| Sep 4, 2025 | 26.07 | 26.15 | 25.97 | 26.00 | 26.00 | - | 3,462 |
| Sep 3, 2025 | 26.00 | 26.15 | 26.00 | 26.00 | 26.00 | - | 4,332 |