Sturgis Bancorp, Inc. STBI
28.54 USD 0.00 (+0.00%)
Regular-session close
28.52 Day range 29.10
19.95 52-week range 29.79
- YTD
- +33.05%
- 1 year
- +40.94%
STBI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 28.74 | 29.11 | 28.52 | 28.54 | -0.20 | -0.70% | 2,800 |
| Nov 11, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | -0.01 | -0.03% | 400 |
| Nov 6, 2026 | 28.70 | 28.75 | 28.70 | 28.75 | -0.25 | -0.86% | 200 |
| Nov 5, 2026 | 29.00 | 29.00 | 28.52 | 29.00 | -0.01 | -0.03% | 300 |
| Nov 4, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | +0.01 | +0.03% | 200 |
| Nov 3, 2026 | 29.01 | 29.50 | 28.44 | 29.00 | -0.25 | -0.85% | 3,800 |
| Nov 2, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | -0.02 | -0.07% | 300 |
| Oct 30, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | +0.08 | +0.27% | 200 |
| Oct 29, 2026 | 29.13 | 29.19 | 29.13 | 29.19 | 0.00 | 0.00% | 200 |
| Oct 28, 2026 | 29.20 | 29.20 | 29.00 | 29.19 | -0.28 | -0.95% | 900 |
| Oct 27, 2026 | 29.34 | 29.47 | 29.22 | 29.47 | +0.01 | +0.03% | 1,000 |
| Oct 26, 2026 | 29.47 | 29.47 | 29.31 | 29.46 | 0.00 | 0.00% | 600 |
| Oct 23, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | +0.16 | +0.55% | 100 |
| Oct 22, 2026 | 28.89 | 29.46 | 28.70 | 29.30 | +0.79 | +2.77% | 6,100 |
| Oct 21, 2026 | 28.52 | 28.52 | 28.51 | 28.51 | -0.04 | -0.14% | 200 |
| Oct 20, 2026 | 28.69 | 28.69 | 28.55 | 28.55 | +0.03 | +0.11% | 600 |
| Oct 19, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 28.43 | 28.52 | 28.30 | 28.52 | -0.42 | -1.45% | 2,300 |
| Oct 15, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 28.40 | 29.07 | 28.40 | 28.94 | -0.16 | -0.55% | 6,000 |
| Oct 12, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 28.52 | 29.10 | 28.25 | 29.10 | 0.00 | 0.00% | 2,000 |
| Oct 5, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | +0.10 | +0.34% | 300 |
| Oct 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | +0.25 | +0.87% | 200 |
| Oct 1, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 28.55 | 28.75 | 28.55 | 28.75 | -0.40 | -1.37% | 3,000 |
| Sep 23, 2026 | 29.05 | 29.15 | 29.00 | 29.15 | -0.31 | -1.05% | 1,300 |
| Sep 22, 2026 | 29.30 | 29.79 | 29.30 | 29.46 | -0.33 | -1.11% | 1,500 |
| Sep 21, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 29.57 | 29.79 | 29.57 | 29.79 | 0.00 | 0.00% | 400 |
| Sep 16, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 29.79 | 29.79 | 29.30 | 29.79 | 0.00 | 0.00% | 700 |
| Sep 14, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 0.00 | 0.00% | 400 |
| Sep 11, 2026 | 29.35 | 29.79 | 29.35 | 29.79 | 0.00 | 0.00% | 3,000 |
| Sep 10, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 28.70 | 29.79 | 28.70 | 29.79 | +0.79 | +2.72% | 1,200 |
| Sep 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 29.00 | 29.00 | 28.70 | 29.00 | 0.00 | 0.00% | 300 |
| Aug 24, 2026 | 28.67 | 29.00 | 28.67 | 29.00 | 0.00 | 0.00% | 400 |
| Aug 21, 2026 | 28.75 | 29.00 | 28.75 | 29.00 | 0.00 | 0.00% | 600 |
| Aug 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 28.66 | 29.00 | 28.66 | 29.00 | +0.30 | +1.05% | 1,800 |
| Aug 14, 2026 | 28.80 | 28.80 | 28.70 | 28.70 | -0.15 | -0.52% | 3,900 |
65 days, newest first. Daily bars as drawn on the STBI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.