Steele Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	40.00	40.19	40.00	40.00	39.27	0.38%	500
May 11, 2026	40.00	40.00	39.85	39.85	39.12	-	500
May 8, 2026	39.52	39.85	39.52	39.85	39.12	-0.37%	2,091
May 7, 2026	40.00	40.00	40.00	40.00	39.27	-	541
May 6, 2026	40.00	40.00	40.00	40.00	39.27	1.24%	100
May 5, 2026	39.51	39.51	39.51	39.51	38.79	-0.48%	149
May 4, 2026	40.00	40.00	39.70	39.70	38.98	-0.13%	1,300
May 1, 2026	39.75	39.75	39.70	39.75	39.02	0.63%	1,458
Apr 30, 2026	40.00	40.00	39.50	39.50	38.78	0.05%	424
Apr 28, 2026	38.65	39.50	38.65	39.48	38.76	2.15%	2,576
Apr 27, 2026	38.54	38.65	38.54	38.65	37.94	0.36%	1,250
Apr 24, 2026	38.50	38.51	38.50	38.51	37.81	0.03%	3,500
Apr 22, 2026	38.65	38.65	38.50	38.50	37.80	-0.26%	901
Apr 21, 2026	38.30	39.00	38.30	38.60	37.90	1.58%	4,000
Apr 20, 2026	36.90	39.00	36.79	38.00	37.31	5.56%	9,554
Apr 17, 2026	35.99	36.00	35.99	36.00	35.34	1.67%	450
Apr 15, 2026	36.01	36.01	35.41	35.41	34.76	-1.78%	850
Apr 14, 2026	35.99	36.05	35.93	36.05	35.39	0.17%	2,992
Apr 13, 2026	35.75	35.99	35.75	35.99	35.33	1.07%	298
Apr 10, 2026	35.50	35.61	35.50	35.61	34.96	-1.03%	400
Apr 8, 2026	35.45	36.00	35.45	35.98	35.32	1.64%	3,859
Apr 7, 2026	35.30	35.40	35.30	35.40	34.75	0.89%	2,650
Apr 2, 2026	35.00	35.09	35.00	35.09	34.45	-0.88%	1,381
Apr 1, 2026	35.00	35.40	35.00	35.40	34.75	1.14%	266
Mar 31, 2026	34.99	35.40	34.51	35.00	34.36	-	2,500
Mar 30, 2026	35.01	35.01	34.50	35.00	34.36	-1.16%	2,658
Mar 27, 2026	35.59	35.60	35.11	35.41	34.76	-0.67%	1,200
Mar 26, 2026	35.38	35.65	35.38	35.65	35.00	0.71%	2,610