Steele Bancorp Inc. (STLE)
OTCMKTS · Delayed Price · Currency is USD
26.25
+0.05 (0.19%)
Oct 8, 2025, 10:31 AM EDT
Steele Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Oct 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| 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 29, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - | - |
| Sep 26, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - | 50 |
| Sep 25, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.60% | 131 |
| Sep 24, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Sep 23, 2025 | 25.70 | 26.20 | 25.66 | 26.20 | 26.20 | 2.26% | 1,161 |
| Sep 22, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - | 1 |
| Sep 19, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - | 7 |
| 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 8, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| 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 |
| Sep 2, 2025 | 26.21 | 26.21 | 26.00 | 26.00 | 26.00 | -0.38% | 4,284 |
| Aug 29, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 53 |
| Aug 28, 2025 | 26.50 | 26.50 | 26.00 | 26.10 | 26.10 | -1.51% | 900 |
| Aug 27, 2025 | 26.50 | 26.50 | 26.26 | 26.50 | 26.50 | 0.95% | 1,494 |
| Aug 26, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Aug 25, 2025 | 26.08 | 26.25 | 26.00 | 26.25 | 26.25 | 0.96% | 2,214 |
| Aug 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3,555 |
| Aug 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 18, 2025 | 26.08 | 26.12 | 26.00 | 26.00 | 26.00 | - | 2,694 |
| Aug 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 391 |
| Aug 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 791 |
| Aug 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,019 |
| Aug 11, 2025 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | -0.95% | 2,210 |
| Aug 8, 2025 | 25.94 | 26.25 | 25.94 | 26.25 | 26.25 | - | 2,301 |
| Aug 7, 2025 | 26.00 | 26.25 | 26.00 | 26.25 | 26.25 | 0.96% | 923 |
| Aug 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 244 |
| Aug 5, 2025 | 26.00 | 26.00 | 25.35 | 25.80 | 25.80 | -0.77% | 558 |
| Jul 31, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 620 |
| Jul 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |