Studio Financial Holdings, Inc. (STBK)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 890 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | 2,000 |
| 09 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5,000 |
| 08 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 500 |
| 05 Apr 2024 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | 1,000 |
| 04 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2,000 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1,000 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 10.00 | 10.35 | 9.85 | 10.35 | 10.35 | 1,365 |
| 13 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1,000 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | 600 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 200 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 9.87 | 10.05 | 9.87 | 10.05 | 10.05 | 600 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,010 |
| 29 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 800 |
| 28 Feb 2024 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 1,106 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 9.75 | 9.78 | 9.75 | 9.75 | 9.75 | 2,150 |
| 23 Feb 2024 | 9.31 | 9.88 | 9.31 | 9.88 | 9.88 | 6,730 |
| 22 Feb 2024 | 9.31 | 9.42 | 9.25 | 9.26 | 9.26 | 19,780 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 9.25 | 9.79 | 9.25 | 9.79 | 9.79 | 1,400 |
| 16 Feb 2024 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 500 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 9.27 | 9.50 | 9.27 | 9.50 | 9.50 | 1,100 |
| 12 Feb 2024 | 9.75 | 9.87 | 9.75 | 9.87 | 9.87 | 1,000 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 9.99 | 9.99 | 9.02 | 9.78 | 9.78 | 6,775 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | 209 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1,000 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1,500 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 10.07 | 10.07 | 10.03 | 10.07 | 10.07 | 2,000 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 10.57 | 10.60 | 10.57 | 10.60 | 10.60 | 780 |
| 10 Jan 2024 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 200 |
| 09 Jan 2024 | 10.57 | 10.72 | 10.57 | 10.60 | 10.60 | 6,100 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2,739 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,100 |
| 28 Dec 2023 | 10.50 | 10.75 | 10.50 | 10.51 | 10.51 | 1,211 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,001 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 10.50 | 10.55 | 10.50 | 10.50 | 10.50 | 1,270 |
| 19 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 10.30 | 10.50 | 10.30 | 10.45 | 10.45 | 870 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 500 |
| 08 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2,100 |
| 07 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 484 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| *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.