Steele Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	40.42	40.64	40.42	40.64	40.64	0.60%	1,965
May 27, 2026	40.01	40.48	40.01	40.40	40.40	0.27%	9,615
May 26, 2026	40.01	40.29	40.01	40.29	40.29	0.70%	1,455
May 22, 2026	40.12	40.15	40.01	40.01	40.01	-0.25%	928
May 21, 2026	39.99	40.16	39.99	40.11	40.11	0.33%	11,563
May 20, 2026	39.61	39.98	39.61	39.98	39.98	0.33%	1,049
May 19, 2026	39.85	39.85	39.85	39.85	39.85	-	118
May 18, 2026	39.61	39.85	39.61	39.85	39.85	0.01%	700
May 15, 2026	39.64	39.85	39.64	39.85	39.85	-0.39%	604
May 13, 2026	40.00	40.00	40.00	40.00	40.00	-	250
May 12, 2026	40.00	40.19	40.00	40.00	40.00	0.38%	500
May 11, 2026	40.00	40.00	39.85	39.85	39.85	-	500
May 8, 2026	39.52	39.85	39.52	39.85	39.85	-0.37%	2,091
May 7, 2026	40.00	40.00	40.00	40.00	40.00	-	541
May 6, 2026	40.00	40.00	40.00	40.00	40.00	1.24%	100
May 5, 2026	39.51	39.51	39.51	39.51	39.51	-0.48%	149
May 4, 2026	40.00	40.00	39.70	39.70	39.70	-0.13%	1,300
May 1, 2026	39.75	39.75	39.70	39.75	39.75	0.63%	1,458
Apr 30, 2026	40.00	40.00	39.50	39.50	39.50	0.05%	424
Apr 28, 2026	38.65	39.50	38.65	39.48	39.48	2.15%	2,576
Apr 27, 2026	38.54	38.65	38.54	38.65	38.65	0.36%	1,250
Apr 24, 2026	38.50	38.51	38.50	38.51	38.51	0.03%	3,500
Apr 22, 2026	38.65	38.65	38.50	38.50	38.50	-0.26%	901
Apr 21, 2026	38.30	39.00	38.30	38.60	38.60	1.58%	4,000
Apr 20, 2026	36.90	39.00	36.79	38.00	38.00	5.56%	9,554
Apr 17, 2026	35.99	36.00	35.99	36.00	36.00	1.67%	450
Apr 15, 2026	36.01	36.01	35.41	35.41	35.41	-1.78%	850
Apr 14, 2026	35.99	36.05	35.93	36.05	36.05	0.17%	2,992
Apr 13, 2026	35.75	35.99	35.75	35.99	35.99	1.07%	298
Apr 10, 2026	35.50	35.61	35.50	35.61	35.61	-1.03%	400
Apr 8, 2026	35.45	36.00	35.45	35.98	35.98	1.64%	3,859
Apr 7, 2026	35.30	35.40	35.30	35.40	35.40	0.89%	2,650
Apr 2, 2026	35.00	35.09	35.00	35.09	35.09	-0.88%	1,381
Apr 1, 2026	35.00	35.40	35.00	35.40	35.40	1.14%	266
Mar 31, 2026	34.99	35.40	34.51	35.00	35.00	-	2,500
Mar 30, 2026	35.01	35.01	34.50	35.00	35.00	-1.16%	2,658
Mar 27, 2026	35.59	35.60	35.11	35.41	35.41	-0.67%	1,200
Mar 26, 2026	35.38	35.65	35.38	35.65	35.65	0.71%	2,610
Mar 25, 2026	35.39	35.40	35.39	35.40	35.40	0.03%	1,101
Mar 23, 2026	35.39	35.39	35.39	35.39	35.39	2.14%	100
Mar 19, 2026	34.65	34.65	34.65	34.65	34.65	-0.60%	140
Mar 17, 2026	35.32	35.32	34.86	34.86	34.86	-0.95%	847
Mar 16, 2026	35.50	35.50	35.19	35.19	35.19	-0.72%	4,700
Mar 13, 2026	33.25	35.45	33.25	35.45	35.45	6.62%	5,761
Mar 12, 2026	34.00	34.00	33.25	33.25	33.25	-2.21%	5,701
Mar 11, 2026	34.62	34.75	34.00	34.00	34.00	-4.23%	2,100
Mar 9, 2026	35.50	35.50	35.50	35.50	35.50	-	527
Mar 6, 2026	35.14	35.50	35.14	35.50	35.50	1.43%	565
Mar 5, 2026	37.00	37.00	35.00	35.00	35.00	-6.04%	4,137
Mar 4, 2026	37.10	37.25	37.00	37.25	37.25	0.13%	800