Sturgis Bancorp Inc (OP:STBI)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 19.70 | 19.70 | 19.30 | 19.30 | 9,441 | -0.48(-2.43%) |
| Oct 17, 2025 | 19.80 | 19.80 | 19.78 | 19.78 | 934 | -0.08(-0.40%) |
| Oct 15, 2025 | 19.86 | 0 | +0.01(+0.05%) | |||
| Oct 13, 2025 | 19.85 | 0 | +0.03(+0.13%) | |||
| Oct 09, 2025 | 19.82 | 0 | +0.07(+0.38%) | |||
| Oct 08, 2025 | 19.75 | 19.80 | 19.59 | 19.75 | 3,279 | +0.00(+0.00%) |
| Oct 07, 2025 | 19.60 | 19.75 | 19.60 | 19.75 | 2,100 | +0.48(+2.49%) |
| Oct 06, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 299 | +0.46(+2.45%) |
| Sep 30, 2025 | 18.81 | 0 | +0.16(+0.86%) | |||
| Sep 26, 2025 | 18.65 | 0 | -0.17(-0.90%) | |||
| Sep 25, 2025 | 18.87 | 19.75 | 18.82 | 18.82 | 1,000 | -0.95(-4.81%) |
| Sep 24, 2025 | 19.50 | 19.77 | 19.50 | 19.77 | 2,450 | -0.18(-0.90%) |
| Sep 23, 2025 | 19.95 | 19.95 | 19.83 | 19.95 | 863 | +0.70(+3.64%) |
| Sep 19, 2025 | 19.25 | 1 | +0.15(+0.79%) | |||
| Sep 18, 2025 | 19.10 | 19.10 | 19.07 | 19.10 | 4,000 | +0.13(+0.70%) |
| Sep 17, 2025 | 18.93 | 19.00 | 18.93 | 18.97 | 2,449 | -0.04(-0.22%) |
| Sep 16, 2025 | 19.00 | 19.01 | 19.00 | 19.01 | 2,203 | -0.94(-4.71%) |
| Sep 15, 2025 | 19.50 | 19.95 | 19.50 | 19.95 | 1,754 | +0.54(+2.78%) |
| Sep 12, 2025 | 19.41 | 19.41 | 18.75 | 19.41 | 2,903 | +0.61(+3.24%) |
| Sep 08, 2025 | 18.80 | 0 | +0.00(+0.00%) | |||
| Sep 04, 2025 | 18.80 | 0 | -0.56(-2.89%) | |||
| Sep 03, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 796 | -0.12(-0.62%) |
| Aug 29, 2025 | 19.48 | 0 | +0.23(+1.19%) | |||
| Aug 26, 2025 | 19.25 | 0 | +0.01(+0.05%) | |||
| Aug 25, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 241 | +0.17(+0.90%) |
| Aug 21, 2025 | 19.07 | 0 | +0.07(+0.36%) | |||
| Aug 20, 2025 | 18.60 | 19.00 | 18.60 | 19.00 | 1,249 | +0.24(+1.28%) |
| Aug 14, 2025 | 18.76 | 0 | -0.49(-2.55%) | |||
| Aug 13, 2025 | 19.00 | 19.25 | 19.00 | 19.25 | 400 | +0.25(+1.32%) |
| Aug 12, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 2,400 | +0.10(+0.53%) |
| Aug 11, 2025 | 18.75 | 18.90 | 18.75 | 18.90 | 1,301 | +0.05(+0.27%) |
| Aug 07, 2025 | 18.85 | 0 | +0.10(+0.53%) | |||
| Aug 06, 2025 | 18.74 | 18.75 | 18.74 | 18.75 | 1,547 | +0.18(+0.97%) |
| Aug 05, 2025 | 19.25 | 19.25 | 18.55 | 18.57 | 2,500 | -0.41(-2.16%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.
Copyright 2024. BUSINESS INSURANCE HOLDINGS
