Sturgis Bancorp, Inc. (STBI)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:34AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 17.00 | 17.01 | 17.00 | 17.00 | 17.00 | 4,395 |
| 02 May 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | 400 |
| 01 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 30 Apr 2024 | 16.49 | 16.80 | 16.49 | 16.80 | 16.80 | 2,900 |
| 29 Apr 2024 | 16.10 | 16.25 | 16.10 | 16.25 | 16.25 | 700 |
| 26 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 25 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 400 |
| 24 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 23 Apr 2024 | 16.25 | 16.50 | 15.90 | 16.25 | 16.25 | 1,000 |
| 22 Apr 2024 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | 700 |
| 19 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 200 |
| 18 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1,600 |
| 17 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 16 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 15 Apr 2024 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 500 |
| 12 Apr 2024 | 16.70 | 16.75 | 16.70 | 16.75 | 16.75 | 1,100 |
| 11 Apr 2024 | 16.70 | 16.75 | 16.70 | 16.75 | 16.75 | 700 |
| 10 Apr 2024 | 16.75 | 16.75 | 16.70 | 16.70 | 16.70 | 600 |
| 09 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1,100 |
| 08 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
| 05 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 04 Apr 2024 | 16.50 | 16.50 | 16.05 | 16.05 | 16.05 | 300 |
| 03 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 02 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 01 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 28 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 400 |
| 27 Mar 2024 | 16.74 | 16.75 | 16.74 | 16.75 | 16.75 | 1,200 |
| 26 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 25 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 22 Mar 2024 | 16.60 | 16.70 | 16.50 | 16.70 | 16.70 | 500 |
| 21 Mar 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 1,000 |
| 20 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 19 Mar 2024 | 16.50 | 16.50 | 16.05 | 16.25 | 16.25 | 1,200 |
| 18 Mar 2024 | 16.50 | 16.50 | 16.05 | 16.05 | 16.05 | 500 |
| 15 Mar 2024 | 16.01 | 16.50 | 16.00 | 16.50 | 16.50 | 1,300 |
| 14 Mar 2024 | 16.24 | 16.48 | 16.20 | 16.20 | 16.20 | 2,800 |
| 13 Mar 2024 | 16.25 | 16.25 | 15.85 | 15.85 | 15.85 | 4,200 |
| 12 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3,200 |
| 11 Mar 2024 | 16.95 | 16.96 | 16.50 | 16.50 | 16.50 | 2,100 |
| 08 Mar 2024 | 16.90 | 16.99 | 16.90 | 16.99 | 16.99 | 7,300 |
| 07 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 100 |
| 06 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 05 Mar 2024 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 1,200 |
| 04 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 100 |
| 01 Mar 2024 | 17.89 | 17.89 | 17.45 | 17.45 | 17.45 | 1,500 |
| 29 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 200 |
| 28 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
| 27 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 26 Feb 2024 | 17.00 | 17.90 | 17.00 | 17.90 | 17.90 | 1,500 |
| 23 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 22 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 200 |
| 21 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 20 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 16 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 15 Feb 2024 | 17.49 | 17.80 | 17.00 | 17.00 | 17.00 | 1,400 |
| 14 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 100 |
| 14 Feb 2024 | 0.17 Dividend | |||||
| 13 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.93 | 200 |
| 12 Feb 2024 | 17.60 | 18.00 | 17.50 | 17.50 | 17.33 | 600 |
| 09 Feb 2024 | 17.35 | 17.35 | 17.34 | 17.34 | 17.17 | 200 |
| 08 Feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.17 | - |
| 07 Feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.17 | - |
| 06 Feb 2024 | 17.99 | 17.99 | 17.34 | 17.34 | 17.17 | 2,500 |
| 05 Feb 2024 | 17.75 | 17.75 | 17.70 | 17.75 | 17.57 | 400 |
| 02 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.07 | - |
| 01 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.07 | - |
| 31 Jan 2024 | 17.70 | 18.30 | 17.70 | 18.25 | 18.07 | 6,500 |
| 30 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.71 | - |
| 29 Jan 2024 | 17.90 | 17.90 | 17.89 | 17.89 | 17.71 | 900 |
| 26 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.57 | - |
| 25 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.57 | - |
| 24 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.57 | 1,100 |
| 23 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.57 | 200 |
| 22 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.57 | 300 |
| 19 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.52 | - |
| 18 Jan 2024 | 17.80 | 17.80 | 17.70 | 17.70 | 17.52 | 1,000 |
| 17 Jan 2024 | 17.90 | 17.90 | 17.68 | 17.80 | 17.62 | 2,500 |
| 16 Jan 2024 | 17.91 | 18.00 | 17.91 | 17.91 | 17.73 | 600 |
| 12 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | 200 |
| 11 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | - |
| 10 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | 300 |
| 09 Jan 2024 | 18.00 | 18.00 | 17.98 | 18.00 | 17.82 | 600 |
| 08 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.71 | 500 |
| 05 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | 700 |
| 04 Jan 2024 | 18.00 | 18.00 | 17.95 | 18.00 | 17.82 | 2,800 |
| 03 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | 100 |
| 02 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.87 | 500 |
| 29 Dec 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 17.91 | - |
| 28 Dec 2023 | 18.00 | 18.10 | 17.98 | 18.09 | 17.91 | 11,000 |
| 27 Dec 2023 | 18.00 | 18.00 | 17.95 | 17.95 | 17.77 | 5,200 |
| 26 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | - |
| 22 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | - |
| 21 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | - |
| 20 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | - |
| 19 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | - |
| 18 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | 400 |
| 15 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | 200 |
| 14 Dec 2023 | 18.00 | 18.00 | 17.99 | 17.99 | 17.81 | 1,500 |
| 13 Dec 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.70 | - |
| 12 Dec 2023 | 17.97 | 17.97 | 17.88 | 17.88 | 17.70 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.