Steele Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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