STBI | Sturgis Bancorp | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Sturgis Bancorp (STBI)

OTC

$28.74-$0.01 (-0.03%)

Price as of Nov 09, 2026

N/A
Market Cap
46.27%
1-Year Change
Banks - Regional
Industry

1 Month
-1.24%

Low Price$28.51

High Price$29.47
3 Months
+0.14%

Low Price$28.51

High Price$29.79
1 Year
+46.27%

Low Price$19.64

High Price$29.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/09/2026	28.74	28.74	28.74	28.74	-0.03%	435
11/06/2026	28.70	28.75	28.70	28.75	-0.86%	220
11/05/2026	29.00	29.00	28.52	29.00	-0.03%	302
11/04/2026	29.01	29.01	29.01	29.01	+0.03%	200
11/03/2026	29.01	29.50	28.44	29.00	-0.85%	3,836
11/02/2026	29.25	29.25	29.25	29.25	-0.07%	265
10/30/2026	29.27	29.27	29.27	29.27	+0.27%	150
10/29/2026	29.13	29.19	29.13	29.19	0.00%	200
10/28/2026	29.20	29.20	29.00	29.19	-0.95%	902
10/27/2026	29.34	29.47	29.22	29.47	+0.03%	1,111
10/26/2026	29.47	29.47	29.31	29.46	0.00%	600
10/23/2026	29.46	29.46	29.46	29.46	+0.55%	100
10/22/2026	28.89	29.46	28.70	29.30	+2.77%	6,085
10/21/2026	28.52	28.52	28.51	28.51	-0.14%	210
10/20/2026	28.69	28.69	28.55	28.55	+0.11%	638
10/16/2026	28.43	28.52	28.30	28.52	-1.45%	2,332
10/13/2026	28.40	29.07	28.40	28.94	-0.55%	6,045
10/06/2026	28.52	29.10	28.25	29.10	0.00%	2,001
10/05/2026	29.10	29.10	29.10	29.10	+0.34%	268
10/02/2026	29.00	29.00	29.00	29.00	+0.87%	177
09/24/2026	28.55	28.75	28.55	28.75	-1.37%	3,025
09/23/2026	29.05	29.15	29.00	29.15	-1.04%	1,300
09/22/2026	29.30	29.79	29.30	29.46	-1.12%	1,504
09/17/2026	29.57	29.79	29.57	29.79	0.00%	440
09/15/2026	29.79	29.79	29.30	29.79	0.00%	664
09/14/2026	29.79	29.79	29.79	29.79	0.00%	421
09/11/2026	29.35	29.79	29.35	29.79	0.00%	3,010
09/02/2026	28.70	29.79	28.70	29.79	+2.72%	1,199
08/25/2026	29.00	29.00	28.70	29.00	0.00%	315
08/24/2026	28.67	29.00	28.67	29.00	0.00%	373
08/21/2026	28.75	29.00	28.75	29.00	0.00%	627
08/17/2026	28.66	29.00	28.66	29.00	+1.05%	1,843
08/14/2026	28.80	28.80	28.70	28.70	+0.10%	3,900
08/14/2026	$0.18 Dividend
08/13/2026	28.63	28.67	28.62	28.67	0.00%	1,080
08/12/2026	28.62	28.82	28.62	28.67	-0.17%	9,620
08/11/2026	28.72	28.72	28.64	28.72	0.00%	5,425
08/10/2026	28.67	28.72	28.67	28.72	+0.07%	372
08/07/2026	28.70	28.70	28.70	28.70	-0.07%	100
08/04/2026	28.70	28.72	28.70	28.72	0.00%	235
08/03/2026	28.82	28.82	28.72	28.72	-0.34%	13,040
07/31/2026	28.74	28.82	28.67	28.82	+0.31%	2,400
07/28/2026	28.82	28.82	28.73	28.73	+0.38%	300
07/27/2026	28.65	28.65	28.42	28.62	-0.17%	1,025
07/24/2026	28.82	28.82	28.67	28.67	-0.14%	6,882
07/22/2026	28.67	28.71	28.67	28.71	0.00%	275
07/20/2026	28.67	29.02	28.67	28.71	-0.55%	6,043
07/17/2026	28.83	28.87	28.82	28.87	-0.51%	855
07/16/2026	28.93	29.27	28.90	29.02	-0.38%	6,766
07/15/2026	29.56	29.56	28.89	29.13	0.00%	5,893
07/14/2026	29.12	29.32	29.12	29.13	+0.03%	7,062
07/13/2026	28.08	29.32	28.08	29.12	+2.63%	28,132
07/10/2026	27.78	28.37	27.78	28.37	-1.45%	650
07/09/2026	28.25	28.79	27.36	28.79	+3.46%	385
07/07/2026	27.65	27.83	27.65	27.83	+1.12%	668
07/06/2026	26.97	27.52	26.83	27.52	+2.03%	726
07/02/2026	26.93	26.97	26.93	26.97	+0.71%	300
07/01/2026	26.17	26.83	26.17	26.78	+2.86%	1,390
06/29/2026	26.11	26.14	25.93	26.04	-0.80%	5,434
06/26/2026	25.94	26.25	25.94	26.25	-0.04%	450
06/25/2026	25.69	26.26	25.69	26.26	+1.62%	225
06/24/2026	25.74	25.84	25.74	25.84	+0.39%	1,101
06/23/2026	25.34	25.74	25.34	25.74	0.00%	3,900
06/22/2026	25.60	25.74	25.29	25.74	+0.54%	1,800
06/18/2026	25.54	25.83	25.54	25.60	+1.22%	488
06/17/2026	25.35	25.54	25.29	25.29	-2.04%	676
06/16/2026	25.50	25.82	25.36	25.82	-0.04%	400
06/15/2026	25.83	25.83	25.39	25.83	+0.93%	3,094
06/12/2026	25.39	25.59	25.39	25.59	+0.78%	91,692
06/11/2026	25.39	25.39	25.39	25.39	+0.07%	70,000
06/10/2026	25.39	25.72	25.37	25.37	-0.45%	15,289
06/09/2026	25.64	25.64	25.49	25.49	-0.58%	5,355
06/08/2026	25.68	25.68	25.64	25.64	-0.13%	5,197
06/05/2026	25.64	25.67	25.64	25.67	+0.13%	4,660
06/03/2026	25.85	25.85	25.64	25.64	-2.82%	816
06/02/2026	26.38	26.38	26.38	26.38	0.00%	100
06/01/2026	25.82	26.38	25.82	26.38	+3.11%	1,239
05/29/2026	25.59	25.59	25.59	25.59	+0.98%	1,244
05/26/2026	25.34	25.34	25.34	25.34	0.00%	560
05/22/2026	25.55	25.57	25.34	25.34	-0.89%	2,050
05/21/2026	25.57	25.57	25.57	25.57	+0.90%	504
05/20/2026	25.09	25.34	24.99	25.34	+0.99%	1,200
05/19/2026	25.09	25.09	25.09	25.09	-0.59%	1,595
05/18/2026	24.63	25.24	24.63	25.24	+3.74%	4,920
05/15/2026	$0.18 Dividend
05/13/2026	24.26	24.33	24.26	24.33	+0.23%	775
05/12/2026	24.48	24.48	24.27	24.27	-1.02%	1,200
05/11/2026	24.53	24.53	24.52	24.52	+0.04%	609
05/08/2026	24.65	24.65	24.51	24.51	0.00%	280
05/06/2026	24.54	24.54	24.51	24.51	+0.08%	533
05/05/2026	24.52	24.52	24.49	24.49	-0.68%	680
05/04/2026	24.66	24.66	24.66	24.66	-1.53%	150
05/01/2026	24.51	25.16	24.42	25.05	-2.28%	11,431
04/30/2026	25.63	25.63	25.27	25.63	+5.40%	1,200
04/28/2026	24.32	24.32	24.32	24.32	+0.28%	700
04/24/2026	24.25	24.25	24.25	24.25	-2.27%	500
04/23/2026	24.65	24.81	24.53	24.81	+2.32%	3,149
04/22/2026	23.95	24.25	23.95	24.25	+2.42%	575
04/21/2026	23.68	23.68	23.56	23.68	+1.95%	1,916
04/20/2026	23.28	23.28	23.22	23.22	-0.20%	1,691