Steele Bancorp Inc. (STLE)
OTCMKTS · Delayed Price · Currency is USD
28.55
+0.30 (1.06%)
Dec 30, 2025, 4:00 PM EST
Steele Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 28.40 | 28.55 | 28.40 | 28.55 | 28.55 | 0.88% | 774 |
| Dec 29, 2025 | 28.25 | 28.30 | 28.25 | 28.30 | 28.30 | 0.18% | 402 |
| Dec 26, 2025 | 28.51 | 28.51 | 28.25 | 28.25 | 28.25 | -0.88% | 300 |
| Dec 23, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.71% | 100 |
| Dec 22, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.70% | 296 |
| Dec 19, 2025 | 28.33 | 28.50 | 28.26 | 28.50 | 28.50 | 1.75% | 468 |
| Dec 17, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.85% | 260 |
| Dec 16, 2025 | 27.99 | 28.25 | 27.99 | 28.25 | 28.25 | 0.89% | 600 |
| Dec 15, 2025 | 28.01 | 28.01 | 28.00 | 28.00 | 28.00 | -2.78% | 478 |
| Dec 12, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.05 | 2.82% | 2,003 |
| Dec 11, 2025 | 28.16 | 28.25 | 28.01 | 28.01 | 27.28 | -1.37% | 1,350 |
| Dec 10, 2025 | 28.26 | 28.49 | 28.01 | 28.40 | 27.66 | -2.07% | 3,764 |
| Dec 9, 2025 | 29.30 | 29.30 | 29.00 | 29.00 | 28.24 | -2.03% | 201 |
| Dec 8, 2025 | 29.58 | 29.64 | 29.58 | 29.60 | 28.83 | 0.34% | 800 |
| Dec 5, 2025 | 28.80 | 29.50 | 28.80 | 29.50 | 28.73 | 1.90% | 3,361 |
| Dec 3, 2025 | 28.15 | 28.95 | 28.15 | 28.95 | 28.20 | 4.32% | 1,000 |
| Dec 2, 2025 | 28.00 | 28.00 | 27.60 | 27.75 | 27.03 | -0.93% | 1,500 |
| Dec 1, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.28 | 0.11% | 1,200 |
| Nov 25, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.25 | 3.63% | 100 |
| Nov 24, 2025 | 27.02 | 27.02 | 27.00 | 27.00 | 26.30 | -0.52% | 1,300 |
| Nov 21, 2025 | 27.06 | 27.30 | 27.06 | 27.14 | 26.43 | -0.59% | 4,900 |
| Nov 20, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 26.59 | 1.45% | 262 |
| Nov 19, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.21 | -0.88% | 1,996 |
| Nov 18, 2025 | 27.00 | 27.30 | 26.90 | 27.15 | 26.44 | -0.55% | 1,561 |
| Nov 17, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 26.59 | 1.11% | 504 |
| Nov 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.30 | 1.50% | 152 |
| Nov 13, 2025 | 26.39 | 26.60 | 26.39 | 26.60 | 25.91 | 2.19% | 2,370 |
| Nov 12, 2025 | 26.12 | 26.14 | 26.01 | 26.03 | 25.35 | -0.08% | 1,686 |
| Nov 11, 2025 | 26.10 | 26.40 | 26.01 | 26.05 | 25.37 | 0.73% | 3,728 |
| Nov 10, 2025 | 26.05 | 26.05 | 25.86 | 25.86 | 25.19 | -0.54% | 714 |
| Nov 7, 2025 | 25.79 | 26.00 | 25.79 | 26.00 | 25.32 | 0.93% | 866 |
| Nov 6, 2025 | 25.51 | 25.80 | 25.51 | 25.76 | 25.09 | 0.59% | 1,920 |
| Nov 5, 2025 | 25.75 | 25.80 | 25.60 | 25.61 | 24.94 | 0.43% | 1,000 |
| Nov 4, 2025 | 25.75 | 25.75 | 25.50 | 25.50 | 24.84 | -1.45% | 840 |
| Oct 31, 2025 | 25.88 | 25.88 | 25.80 | 25.88 | 25.20 | -0.10% | 810 |
| Oct 30, 2025 | 25.91 | 25.91 | 25.90 | 25.90 | 25.23 | -0.42% | 2,366 |
| Oct 29, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.33 | -0.15% | 300 |
| Oct 28, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.37 | - | 400 |
| Oct 22, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.37 | -0.19% | 1,200 |
| Oct 21, 2025 | 26.11 | 26.11 | 26.10 | 26.10 | 25.42 | -0.38% | 910 |
| Oct 20, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.52 | -0.04% | 100 |
| Oct 17, 2025 | 26.31 | 26.31 | 26.21 | 26.21 | 25.53 | -0.72% | 260 |
| Oct 16, 2025 | 26.70 | 26.70 | 26.40 | 26.40 | 25.71 | -0.38% | 6,100 |
| Oct 15, 2025 | 26.45 | 26.50 | 26.45 | 26.50 | 25.81 | - | 4,415 |
| Oct 14, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 25.81 | - | 400 |
| Oct 13, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 25.81 | -2.39% | 413 |
| Oct 10, 2025 | 26.90 | 27.15 | 26.66 | 27.15 | 26.44 | 3.43% | 3,700 |
| Oct 8, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 25.57 | 0.19% | 100 |
| Oct 7, 2025 | 26.03 | 26.20 | 26.03 | 26.20 | 25.52 | 1.12% | 595 |
| Oct 6, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.23 | 0.43% | 222 |