Steele Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	46.16	46.16	46.16	46.16	46.16	-	900
Aug 6, 2026	46.16	46.16	46.16	46.16	46.16	-	1,522
Aug 5, 2026	46.22	46.22	46.16	46.16	46.16	-3.23%	2,758
Aug 4, 2026	47.70	47.70	47.70	47.70	47.70	-	225
Aug 3, 2026	47.70	47.70	47.70	47.70	47.70	-0.60%	100
Jul 31, 2026	47.99	47.99	47.99	47.99	47.99	0.02%	307
Jul 30, 2026	47.28	47.98	47.28	47.98	47.98	3.18%	1,953
Jul 29, 2026	46.50	46.50	46.50	46.50	46.50	0.87%	276
Jul 28, 2026	46.10	46.10	46.10	46.10	46.10	-3.94%	1,000
Jul 23, 2026	46.71	47.99	46.00	47.99	47.99	3.09%	2,721
Jul 22, 2026	46.87	46.87	46.55	46.55	46.55	-	1,101
Jul 21, 2026	46.55	46.55	46.55	46.55	46.55	-	200
Jul 20, 2026	46.69	46.98	46.55	46.55	46.55	1.86%	3,869
Jul 17, 2026	43.52	45.70	43.52	45.70	45.70	5.52%	2,270
Jul 16, 2026	43.50	43.50	43.31	43.31	43.31	0.13%	780
Jul 15, 2026	43.05	43.37	43.05	43.25	43.25	0.46%	2,000
Jul 14, 2026	42.75	43.05	42.75	43.05	43.05	-0.09%	1,470
Jul 9, 2026	42.85	43.09	42.80	43.09	43.09	-0.12%	1,795
Jul 8, 2026	43.10	43.14	43.10	43.14	43.14	-0.25%	1,910
Jul 7, 2026	43.34	43.34	43.17	43.25	43.25	0.22%	695
Jul 6, 2026	43.05	43.15	43.05	43.15	43.15	-0.43%	2,410
Jun 30, 2026	43.24	43.34	43.24	43.34	43.34	-	241
Jun 29, 2026	43.34	43.34	43.34	43.34	43.34	-0.02%	100
Jun 26, 2026	43.35	43.35	43.35	43.35	43.35	1.74%	100
Jun 25, 2026	42.61	42.61	42.61	42.61	42.61	0.26%	500
Jun 24, 2026	43.00	43.00	42.50	42.50	42.50	-1.16%	2,700
Jun 23, 2026	43.10	43.10	43.00	43.00	43.00	-	300
Jun 22, 2026	43.00	43.50	43.00	43.00	43.00	-	3,105
Jun 18, 2026	41.51	43.00	41.16	43.00	43.00	3.12%	7,641
Jun 17, 2026	41.50	41.70	41.50	41.70	41.70	1.09%	4,515
Jun 16, 2026	41.06	41.25	41.04	41.25	41.25	0.85%	6,600
Jun 11, 2026	41.56	41.66	41.56	41.66	40.90	0.27%	2,100
Jun 10, 2026	41.26	41.65	41.26	41.55	40.79	-0.24%	8,704
Jun 9, 2026	41.25	41.75	41.25	41.65	40.89	0.36%	3,570
Jun 8, 2026	41.50	41.50	41.50	41.50	40.74	0.14%	3,900
Jun 5, 2026	41.10	41.44	41.07	41.44	40.68	0.65%	6,500
Jun 4, 2026	41.05	41.45	41.05	41.17	40.42	0.05%	2,286
Jun 3, 2026	41.45	41.45	41.05	41.15	40.40	0.34%	2,196
Jun 2, 2026	40.75	41.02	40.75	41.01	40.26	0.02%	1,000
Jun 1, 2026	40.55	41.00	40.55	41.00	40.25	0.88%	2,973
May 28, 2026	40.42	40.64	40.42	40.64	39.90	0.60%	1,965
May 27, 2026	40.01	40.48	40.01	40.40	39.66	0.27%	9,615
May 26, 2026	40.01	40.29	40.01	40.29	39.56	0.70%	1,455
May 22, 2026	40.12	40.15	40.01	40.01	39.28	-0.25%	928
May 21, 2026	39.99	40.16	39.99	40.11	39.38	0.33%	11,563
May 20, 2026	39.61	39.98	39.61	39.98	39.25	0.33%	1,049
May 19, 2026	39.85	39.85	39.85	39.85	39.12	-	118
May 18, 2026	39.61	39.85	39.61	39.85	39.12	0.01%	700
May 15, 2026	39.64	39.85	39.64	39.85	39.12	-0.39%	604
May 13, 2026	40.00	40.00	40.00	40.00	39.27	-	250