Sturgis Bancorp(STBI)
$28.95+0.59 (+2.08%)
STBI
Sturgis Bancorp historical prices
$28.95
At close:+0.59 (+2.08%)
Want to see STBI full AI Analyst Report?
Sturgis Bancorp (STBI) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.95 | 29.34 | 28.56 | 28.95 | 28.95 | +2.08% | 0 | 0.00 |
| Nov 12, 2026 | 28.74 | 29.11 | 28.52 | 28.54 | 28.36 | -0.57% | 2,754 | 4.26 |
| Nov 11, 2026 | 28.71 | 28.74 | 28.67 | 28.71 | 28.52 | +0.02% | 0 | 0.00 |
| Nov 10, 2026 | 28.70 | 28.74 | 28.66 | 28.70 | 28.52 | -0.14% | 0 | 0.00 |
| Nov 09, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.56 | -0.04% | 435 | 0.50 |
| Nov 06, 2026 | 28.70 | 28.75 | 28.70 | 28.75 | 28.57 | -0.86% | 220 | 0.23 |
| Nov 05, 2026 | 29.00 | 29.00 | 28.52 | 29.00 | 28.82 | -0.03% | 302 | 0.32 |
| Nov 04, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 28.83 | +0.03% | 200 | 0.21 |
| Nov 03, 2026 | 29.01 | 29.50 | 28.44 | 29.00 | 28.82 | -0.85% | 3,836 | 4.30 |
| Nov 02, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.07 | -0.07% | 265 | 0.30 |
| Oct 30, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.09 | +0.28% | 150 | 0.17 |
| Oct 29, 2026 | 29.13 | 29.19 | 29.13 | 29.19 | 29.01 | 0.00% | 200 | 0.18 |
| Oct 28, 2026 | 29.20 | 29.20 | 29.00 | 29.19 | 29.01 | -0.95% | 902 | 0.81 |
| Oct 27, 2026 | 29.34 | 29.47 | 29.22 | 29.47 | 29.28 | +0.03% | 1,011 | 0.92 |
| Oct 26, 2026 | 29.47 | 29.47 | 29.31 | 29.46 | 29.27 | 0.00% | 600 | 0.55 |
| Oct 23, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.27 | +0.55% | 100 | 0.09 |
| Oct 22, 2026 | 28.89 | 29.46 | 28.70 | 29.30 | 29.12 | +2.77% | 6,085 | 6.00 |
| Oct 21, 2026 | 28.52 | 28.52 | 28.51 | 28.51 | 28.33 | -0.14% | 210 | 0.19 |
| Oct 20, 2026 | 28.69 | 28.69 | 28.55 | 28.55 | 28.37 | -0.02% | 638 | 0.57 |
| Oct 19, 2026 | 28.56 | 28.59 | 28.52 | 28.56 | 28.37 | +0.12% | 0 | 0.00 |
| Oct 16, 2026 | 28.43 | 28.52 | 28.30 | 28.52 | 28.34 | +0.19% | 2,332 | 2.16 |
| Oct 15, 2026 | 28.47 | 28.50 | 28.43 | 28.47 | 28.29 | -0.07% | 0 | 0.00 |
| Oct 14, 2026 | 28.49 | 28.55 | 28.42 | 28.49 | 28.31 | -1.57% | 0 | 0.00 |
| Oct 13, 2026 | 28.40 | 29.07 | 28.40 | 28.94 | 28.76 | +1.76% | 6,045 | 5.05 |
| Oct 12, 2026 | 28.44 | 28.50 | 28.38 | 28.44 | 28.26 | -0.99% | 0 | 0.00 |
| Oct 09, 2026 | 28.73 | 29.09 | 28.36 | 28.73 | 28.54 | +0.63% | 0 | 0.00 |
| Oct 08, 2026 | 28.55 | 28.75 | 28.34 | 28.55 | 28.36 | +0.49% | 0 | 0.00 |
| Oct 07, 2026 | 28.41 | 28.52 | 28.29 | 28.41 | 28.23 | -2.39% | 0 | 0.00 |
| Oct 06, 2026 | 28.52 | 29.10 | 28.25 | 29.10 | 28.92 | 0.00% | 2,000 | 1.09 |
| Oct 05, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 28.92 | +0.34% | 268 | 0.15 |
| Oct 02, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.82 | +1.29% | 177 | 0.10 |
| Oct 01, 2026 | 28.63 | 28.75 | 28.51 | 28.63 | 28.45 | -1.05% | 0 | 0.00 |
| Sep 30, 2026 | 28.94 | 29.32 | 28.55 | 28.94 | 28.75 | +0.94% | 0 | 0.00 |
| Sep 29, 2026 | 28.67 | 28.73 | 28.60 | 28.67 | 28.48 | -1.17% | 0 | 0.00 |
| Sep 28, 2026 | 29.01 | 29.50 | 28.51 | 29.01 | 28.82 | +1.40% | 0 | 0.00 |
| Sep 25, 2026 | 28.61 | 28.70 | 28.51 | 28.61 | 28.42 | -0.50% | 0 | 0.00 |
| Sep 24, 2026 | 28.55 | 28.75 | 28.55 | 28.75 | 28.57 | -1.37% | 3,025 | 1.58 |
| Sep 23, 2026 | 29.05 | 29.15 | 29.00 | 29.15 | 28.97 | -1.04% | 1,300 | 0.68 |
| Sep 22, 2026 | 29.30 | 29.79 | 29.30 | 29.46 | 29.27 | -0.30% | 1,504 | 0.80 |
| Sep 21, 2026 | 29.55 | 29.79 | 29.30 | 29.55 | 29.36 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 29.55 | 29.79 | 29.30 | 29.55 | 29.36 | -0.82% | 0 | 0.00 |
| Sep 17, 2026 | 29.57 | 29.79 | 29.57 | 29.79 | 29.60 | +1.21% | 440 | 0.22 |
| Sep 16, 2026 | 29.44 | 29.57 | 29.30 | 29.44 | 29.25 | -1.19% | 0 | 0.00 |
| Sep 15, 2026 | 29.79 | 29.79 | 29.30 | 29.79 | 29.60 | 0.00% | 664 | 0.34 |
| Sep 14, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.60 | 0.00% | 421 | 0.21 |
| Sep 11, 2026 | 29.35 | 29.79 | 29.35 | 29.79 | 29.60 | +0.49% | 3,010 | 1.55 |
| Sep 10, 2026 | 29.65 | 29.99 | 29.30 | 29.65 | 29.46 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 29.65 | 29.99 | 29.30 | 29.65 | 29.46 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 29.65 | 29.99 | 29.30 | 29.65 | 29.46 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 29.65 | 29.99 | 29.30 | 29.65 | 29.46 | 0.00% | 0 | 0.00 |
