Steele Bancorp Inc. (STLE)
OTCMKTS · Delayed Price · Currency is USD
46.60
+0.06 (0.13%)
Oct 13, 2026, 4:00 PM EST
Steele Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 46.55 | 46.60 | 46.55 | 46.60 | 46.60 | 0.13% | 7,304 |
| Oct 12, 2026 | 46.52 | 46.54 | 46.52 | 46.54 | 46.54 | 0.06% | 14,963 |
| Oct 9, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.01% | 19,796 |
| Oct 6, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.45% | 17,577 |
| Oct 2, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.02% | 108 |
| Oct 1, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - | 2,000 |
| Sep 28, 2026 | 46.70 | 46.80 | 46.70 | 46.71 | 46.71 | -0.09% | 762 |
| Sep 25, 2026 | 46.50 | 46.75 | 46.50 | 46.75 | 46.75 | 0.54% | 750 |
| Sep 22, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.11% | 250 |
| Sep 21, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.32% | 350 |
| Sep 17, 2026 | 46.35 | 46.35 | 46.30 | 46.30 | 46.30 | -0.17% | 450 |
| Sep 16, 2026 | 46.45 | 46.45 | 46.38 | 46.38 | 46.38 | -0.13% | 991 |
| Sep 15, 2026 | 46.41 | 46.44 | 46.41 | 46.44 | 46.44 | 0.28% | 300 |
| Sep 11, 2026 | 46.36 | 46.50 | 46.31 | 46.31 | 46.31 | -0.81% | 23,031 |
| Sep 10, 2026 | 46.61 | 46.69 | 46.36 | 46.69 | 46.69 | 0.19% | 1,700 |
| Sep 8, 2026 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | -0.83% | 700 |
| Sep 4, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.84% | 344 |
| Sep 3, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.11% | 1,630 |
| Sep 2, 2026 | 46.50 | 46.55 | 46.50 | 46.55 | 46.55 | 0.65% | 800 |
| Aug 27, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - | 1,192 |
| Aug 26, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.24% | 448 |
| Aug 25, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.24% | 204 |
| Aug 24, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.09% | 2,752 |
| Aug 20, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.02% | 101 |
| Aug 19, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.22% | 139 |
| Aug 18, 2026 | 46.20 | 46.35 | 46.20 | 46.30 | 46.30 | 0.33% | 305 |
| Aug 13, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - | 2,416 |
| Aug 12, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - | 501 |
| Aug 11, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.18% | 200 |
| Aug 10, 2026 | 46.15 | 46.24 | 46.15 | 46.24 | 46.24 | 0.16% | 904 |
| 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 |