S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Steele Bnc (STLE)

OTC

$41.01+$0.010 (+0.02%)

Price as of Jun 02, 2026

N/A
Market Cap
N/A
1-Year Change
N/A
Industry

1 Month
+3.30%

Low Price$39.51

High Price$41.01
3 Months
+17.17%

Low Price$33.25

High Price$41.01
1 Year
+54.87%

Low Price$25.50

High Price$41.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	40.75	41.02	40.75	41.01	+0.02%	1,000
06/01/2026	40.55	41.00	40.55	41.00	+0.88%	2,973
05/28/2026	40.42	40.64	40.42	40.64	+0.60%	1,965
05/27/2026	40.01	40.48	40.01	40.40	+0.27%	9,615
05/26/2026	40.01	40.29	40.01	40.29	+0.70%	1,455
05/22/2026	40.12	40.15	40.01	40.01	-0.25%	928
05/21/2026	39.99	40.16	39.99	40.11	+0.33%	11,563
05/20/2026	39.61	39.98	39.61	39.98	+0.33%	1,049
05/19/2026	39.85	39.85	39.85	39.85	0.00%	118
05/18/2026	39.61	39.85	39.61	39.85	+0.01%	700
05/15/2026	39.64	39.85	39.64	39.85	-0.39%	604
05/13/2026	40.00	40.00	40.00	40.00	0.00%	250
05/12/2026	40.00	40.19	40.00	40.00	+0.38%	500
05/11/2026	40.00	40.00	39.85	39.85	0.00%	500
05/08/2026	39.52	39.85	39.52	39.85	-0.37%	2,091
05/07/2026	40.00	40.00	40.00	40.00	0.00%	541
05/06/2026	40.00	40.00	40.00	40.00	+1.24%	100
05/05/2026	39.51	39.51	39.51	39.51	-0.48%	149
05/04/2026	40.00	40.00	39.70	39.70	-0.13%	1,300
05/01/2026	39.75	39.75	39.70	39.75	+0.63%	1,458
04/30/2026	40.00	40.00	39.50	39.50	+0.05%	424
04/28/2026	38.65	39.50	38.65	39.48	+2.15%	2,576
04/27/2026	38.54	38.65	38.54	38.65	+0.36%	1,250
04/24/2026	38.50	38.51	38.50	38.51	+0.03%	3,500
04/22/2026	38.65	38.65	38.50	38.50	-0.26%	901
04/21/2026	38.30	39.00	38.30	38.60	+1.58%	4,000
04/20/2026	36.90	39.00	36.79	38.00	+5.56%	9,554
04/17/2026	35.99	36.00	35.99	36.00	+1.67%	450
04/15/2026	36.01	36.01	35.41	35.41	-1.78%	850
04/14/2026	35.99	36.05	35.93	36.05	+0.17%	2,992
04/13/2026	35.75	35.99	35.75	35.99	+1.07%	298
04/10/2026	35.50	35.61	35.50	35.61	-1.03%	400
04/08/2026	35.45	36.00	35.45	35.98	+1.64%	3,859
04/07/2026	35.30	35.40	35.30	35.40	+0.89%	2,650
04/02/2026	35.00	35.09	35.00	35.09	-0.88%	1,381
04/01/2026	35.00	35.40	35.00	35.40	+1.14%	266
03/31/2026	34.99	35.40	34.51	35.00	0.00%	2,500
03/30/2026	35.01	35.01	34.50	35.00	-1.16%	2,658
03/27/2026	35.59	35.60	35.11	35.41	-0.67%	1,200
03/26/2026	35.38	35.65	35.38	35.65	+0.71%	2,610
03/25/2026	35.39	35.40	35.39	35.40	+0.03%	1,101
03/23/2026	35.39	35.39	35.39	35.39	+2.14%	100
03/19/2026	34.65	34.65	34.65	34.65	-0.60%	140
03/17/2026	35.32	35.32	34.86	34.86	-0.95%	847
03/16/2026	35.50	35.50	35.19	35.19	-0.72%	4,700
03/13/2026	33.25	35.45	33.25	35.45	+6.62%	5,761
03/12/2026	34.00	34.00	33.25	33.25	-2.21%	5,701
03/11/2026	34.62	34.75	34.00	34.00	-4.23%	2,200
03/09/2026	35.50	35.50	35.50	35.50	0.00%	527
03/06/2026	35.14	35.50	35.14	35.50	+1.43%	565
03/05/2026	37.00	37.00	35.00	35.00	-6.04%	4,137
03/04/2026	37.10	37.25	37.00	37.25	+0.13%	800
03/03/2026	37.20	37.25	37.20	37.20	-0.13%	1,200
03/02/2026	37.39	37.43	37.25	37.25	-0.37%	2,734
02/26/2026	37.39	37.39	37.39	37.39	0.00%	6,589
02/25/2026	37.39	37.39	37.39	37.39	0.00%	3,443
02/24/2026	37.39	37.39	37.39	37.39	0.00%	4,870
02/23/2026	37.30	37.40	37.30	37.39	+1.05%	14,700
02/20/2026	37.00	37.00	37.00	37.00	0.00%	1,100
02/19/2026	37.00	37.00	36.60	37.00	-0.67%	1,818
02/18/2026	37.25	37.25	37.25	37.25	+0.68%	5,001
02/13/2026	36.99	37.14	36.99	37.00	0.00%	380
02/12/2026	36.50	37.13	36.50	37.00	+0.68%	14,500
02/11/2026	36.75	36.75	36.75	36.75	+0.68%	100
02/10/2026	36.09	36.50	36.09	36.50	+2.10%	318
02/09/2026	36.00	36.00	35.75	35.75	-0.69%	1,380
02/06/2026	34.50	36.00	34.25	36.00	+5.11%	3,693
02/05/2026	34.12	34.25	34.12	34.25	+0.74%	200
02/04/2026	33.45	34.00	33.45	34.00	+2.26%	335
02/03/2026	32.24	33.25	32.05	33.25	+3.91%	2,770
02/02/2026	30.99	32.75	30.88	32.00	+6.67%	11,849
01/30/2026	29.50	30.30	29.46	30.00	+1.69%	4,575
01/28/2026	29.45	29.50	29.45	29.50	0.00%	2,491
01/27/2026	29.50	29.50	29.50	29.50	+1.34%	809
01/26/2026	29.00	29.11	29.00	29.11	+1.08%	300
01/22/2026	28.80	28.80	28.80	28.80	+1.05%	200
01/21/2026	28.50	28.85	28.50	28.50	-0.12%	1,220
01/20/2026	28.50	28.53	28.50	28.53	-0.75%	700
01/16/2026	28.75	28.75	28.75	28.75	0.00%	400
01/15/2026	28.47	28.75	28.47	28.75	+1.30%	522
01/13/2026	28.38	28.38	28.38	28.38	0.00%	400
01/07/2026	28.40	28.46	28.37	28.38	-0.07%	2,807
01/06/2026	28.50	28.50	28.40	28.40	-0.18%	500
01/05/2026	28.50	28.54	28.45	28.45	-0.18%	956
01/02/2026	28.54	28.54	28.50	28.50	-0.18%	346
12/30/2025	28.40	28.55	28.40	28.55	+0.88%	774
12/29/2025	28.25	28.30	28.25	28.30	+0.18%	402
12/26/2025	28.51	28.51	28.25	28.25	-0.88%	300
12/23/2025	28.50	28.50	28.50	28.50	+0.71%	100
12/22/2025	28.30	28.30	28.30	28.30	-0.70%	296
12/19/2025	28.33	28.50	28.26	28.50	+1.75%	468
12/17/2025	28.01	28.01	28.01	28.01	-0.85%	260
12/16/2025	27.99	28.25	27.99	28.25	+0.89%	600
12/15/2025	28.01	28.01	28.00	28.00	-0.18%	478
12/15/2025	$0.75 Dividend
12/12/2025	27.66	28.05	27.66	28.05	+2.82%	2,003
12/11/2025	27.42	27.51	27.28	27.28	-1.37%	1,350
12/10/2025	27.52	27.75	27.28	27.66	-2.07%	3,764
12/09/2025	28.54	28.54	28.24	28.24	-2.03%	201
12/08/2025	28.81	28.87	28.81	28.83	+0.34%	800