TipRanks
Go Ultimate55% OFF

Steele Bancorp (STLE) Historical Prices

STLE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202650.9951.5050.5150.5150.51+1.00%1,0150.51
Oct 29, 202650.0150.0150.0150.0150.01+0.02%8420.43
Oct 28, 202649.7550.0049.7550.0050.00+1.07%2,2001.14
Oct 27, 202649.4749.6949.2549.4749.47+0.24%00.00
Oct 26, 202649.0149.3549.0149.3549.35+0.69%3,1741.65
Oct 23, 202647.9949.0147.9949.0149.01+2.13%2,5001.32
Oct 22, 202647.0047.9947.0047.9947.99+2.11%1,2400.66
Oct 21, 202647.0047.2447.0047.0047.00+0.00%1,0180.55
Oct 20, 202647.0047.0047.0047.0047.00-0.16%1,3010.69
Oct 19, 202646.9947.0946.9947.0747.07+0.18%1,4050.75
Oct 16, 202646.8846.9946.8846.9946.99+0.19%3430.18
Oct 15, 202646.6146.9046.6146.9046.90+0.51%4000.21
Oct 14, 202646.6646.6646.6646.6646.66+0.13%1,6220.84
Oct 13, 202646.5546.6046.5546.6046.60+0.13%7,3043.98
Oct 12, 202646.5246.5446.5246.5446.54+0.06%14,9639.18
Oct 09, 202646.5146.5146.5146.5146.51-0.00%19,79614.78
Oct 08, 202646.5246.5246.5146.5246.52+0.00%00.00
Oct 07, 202646.5246.5246.5146.5246.52+0.01%00.00
Oct 06, 202646.5146.5146.5146.5146.51-0.51%17,57716.15
Oct 05, 202646.7546.9946.5146.7546.75+0.06%00.00
Oct 02, 202646.7246.7246.7246.7246.72+0.02%1080.10
Oct 01, 202646.7146.7146.7146.7146.71-0.30%2,0001.76
Sep 30, 202646.8546.9946.7146.8546.85+0.11%00.00
Sep 29, 202646.8046.9946.6146.8046.80+0.19%00.00
Sep 28, 202646.7046.8046.7046.7146.71-0.09%7620.68
Sep 25, 202646.5046.7546.5046.7546.75+0.33%7500.67
Sep 24, 202646.6046.6946.5046.6046.60+0.00%00.00
Sep 23, 202646.6046.6946.5046.6046.60+0.20%00.00
Sep 22, 202646.5046.5046.5046.5046.50+0.11%2500.22
Sep 21, 202646.4546.4546.4546.4546.45+0.10%3500.30
Sep 18, 202646.4146.5046.3146.4146.41+0.23%00.00
Sep 17, 202646.3546.3546.3046.3046.30-0.17%4500.37
Sep 16, 202646.4546.4546.3846.3846.38-0.12%9910.76
Sep 15, 202646.4146.4446.4146.4446.44-0.02%3000.22
Sep 14, 202646.4546.5046.3946.4546.45+0.29%00.00
Sep 11, 202646.3646.5046.3146.3146.31-0.81%23,03120.61
Sep 10, 202646.6146.6946.3646.6946.69-0.25%1,7001.56
Sep 09, 202646.8147.0046.6146.8146.81+0.44%00.00
Sep 08, 202647.0047.0046.6046.6046.60-0.83%7000.56
Sep 07, 202646.9946.9946.9946.9946.99+0.00%00.00
Sep 04, 202646.9946.9946.9946.9946.99+0.84%3440.25
Sep 03, 202646.6046.6046.6046.6046.60+0.11%1,6301.13
Sep 02, 202646.5046.5546.5046.5546.55+0.32%8000.55
Sep 01, 202646.4046.5046.3046.4046.40+0.05%00.00
Aug 31, 202646.3846.5046.2546.3846.38-0.11%00.00
Aug 28, 202646.4346.5546.3046.4346.43+0.38%00.00
Aug 27, 202646.2546.2546.2546.2546.25+0.00%1,1920.77
Aug 26, 202646.2546.2546.2546.2546.25-0.24%4480.29
Aug 25, 202646.3646.3646.3646.3646.36+0.24%2040.12
Aug 24, 202646.2546.2546.2546.2546.25-0.28%2,7521.62