Steele Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	37.10	37.25	37.00	37.25	37.25	0.13%	800
Mar 3, 2026	37.20	37.25	37.20	37.20	37.20	-0.13%	1,200
Mar 2, 2026	37.39	37.43	37.25	37.25	37.25	-0.37%	2,734
Feb 26, 2026	37.39	37.39	37.39	37.39	37.39	-	6,589
Feb 25, 2026	37.39	37.39	37.39	37.39	37.39	-	3,443
Feb 24, 2026	37.39	37.39	37.39	37.39	37.39	-	4,870
Feb 23, 2026	37.30	37.40	37.30	37.39	37.39	1.05%	14,700
Feb 20, 2026	37.00	37.00	37.00	37.00	37.00	-	1,100
Feb 19, 2026	37.00	37.00	36.60	37.00	37.00	-0.67%	1,818
Feb 18, 2026	37.25	37.25	37.25	37.25	37.25	0.68%	5,001
Feb 13, 2026	36.99	37.14	36.99	37.00	37.00	-	380
Feb 12, 2026	36.50	37.13	36.50	37.00	37.00	0.68%	14,500
Feb 11, 2026	36.75	36.75	36.75	36.75	36.75	0.68%	100
Feb 10, 2026	36.09	36.50	36.09	36.50	36.50	2.10%	318
Feb 9, 2026	36.00	36.00	35.75	35.75	35.75	-0.69%	1,380
Feb 6, 2026	34.50	36.00	34.25	36.00	36.00	5.11%	3,693
Feb 5, 2026	34.12	34.25	34.12	34.25	34.25	0.74%	200
Feb 4, 2026	33.45	34.00	33.45	34.00	34.00	2.26%	335
Feb 3, 2026	32.24	33.25	32.05	33.25	33.25	3.91%	2,770
Feb 2, 2026	30.99	32.75	30.88	32.00	32.00	6.67%	11,849
Jan 30, 2026	29.50	30.30	29.46	30.00	30.00	1.69%	4,575
Jan 28, 2026	29.45	29.50	29.45	29.50	29.50	-	2,491
Jan 27, 2026	29.50	29.50	29.50	29.50	29.50	1.34%	809
Jan 26, 2026	29.00	29.11	29.00	29.11	29.11	1.08%	300
Jan 22, 2026	28.80	28.80	28.80	28.80	28.80	1.05%	200
Jan 21, 2026	28.50	28.85	28.50	28.50	28.50	-0.12%	1,220
Jan 20, 2026	28.50	28.53	28.50	28.53	28.53	-0.75%	700
Jan 16, 2026	28.75	28.75	28.75	28.75	28.75	-	400
Jan 15, 2026	28.47	28.75	28.47	28.75	28.75	1.30%	522
Jan 13, 2026	28.38	28.38	28.38	28.38	28.38	-	400
Jan 7, 2026	28.40	28.46	28.37	28.38	28.38	-0.07%	2,807
Jan 6, 2026	28.50	28.50	28.40	28.40	28.40	-0.18%	500
Jan 5, 2026	28.50	28.54	28.45	28.45	28.45	-0.18%	956
Jan 2, 2026	28.54	28.54	28.50	28.50	28.50	-0.18%	346
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