Sturgis Bancorp, Inc. (STBI)
OTCMKTS
· Delayed Price · Currency is USD
23.70
-0.97 (-3.91%)
At close: Mar 6, 2026
Sturgis Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -3.91% | 500 |
| Mar 4, 2026 | 24.75 | 24.75 | 24.67 | 24.67 | 24.67 | -0.34% | 2,200 |
| Mar 3, 2026 | 24.75 | 24.75 | 24.65 | 24.75 | 24.75 | -0.96% | 695 |
| Mar 2, 2026 | 24.00 | 24.99 | 24.00 | 24.99 | 24.99 | 8.65% | 380 |
| Feb 27, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -1.92% | 542 |
| Feb 26, 2026 | 23.43 | 23.45 | 23.43 | 23.45 | 23.45 | 1.96% | 622 |
| Feb 24, 2026 | 23.00 | 23.00 | 22.70 | 23.00 | 23.00 | - | 2,517 |
| Feb 23, 2026 | 22.85 | 23.00 | 22.75 | 23.00 | 23.00 | - | 1,166 |
| Feb 20, 2026 | 23.00 | 23.45 | 22.75 | 23.00 | 23.00 | 1.32% | 3,124 |
| Feb 19, 2026 | 22.69 | 22.70 | 22.69 | 22.70 | 22.70 | 0.89% | 3,159 |
| Feb 18, 2026 | 22.54 | 22.55 | 22.50 | 22.50 | 22.50 | - | 1,600 |
| Feb 17, 2026 | 22.20 | 22.50 | 22.02 | 22.50 | 22.50 | 0.22% | 1,600 |
| Feb 13, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.76% | 400 |
| Feb 12, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.10 | 1.28% | 250 |
| Feb 11, 2026 | 21.95 | 22.00 | 21.95 | 22.00 | 21.82 | -0.09% | 790 |
| Feb 4, 2026 | 21.53 | 22.25 | 21.53 | 22.02 | 21.84 | 3.38% | 7,000 |
| Feb 3, 2026 | 21.43 | 21.43 | 21.30 | 21.30 | 21.13 | -2.07% | 500 |
| Feb 2, 2026 | 21.44 | 21.75 | 21.44 | 21.75 | 21.57 | 1.45% | 855 |
| Jan 30, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.27 | 0.66% | 526 |
| Jan 26, 2026 | 21.60 | 21.60 | 21.30 | 21.30 | 21.13 | -1.98% | 727 |
| Jan 23, 2026 | 21.90 | 21.90 | 21.73 | 21.73 | 21.55 | 0.88% | 3,702 |
| Jan 22, 2026 | 21.50 | 21.89 | 21.50 | 21.54 | 21.37 | 0.80% | 4,302 |
| Jan 20, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.20 | -0.37% | 660 |
| Jan 16, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.28 | -0.23% | 1,400 |
| Jan 15, 2026 | 21.60 | 21.66 | 21.50 | 21.50 | 21.33 | -0.14% | 4,476 |
| Jan 14, 2026 | 21.50 | 21.53 | 21.50 | 21.53 | 21.36 | -2.09% | 500 |
| Jan 13, 2026 | 21.47 | 21.99 | 21.47 | 21.99 | 21.81 | 2.42% | 470 |
| Jan 9, 2026 | 21.43 | 21.47 | 21.43 | 21.47 | 21.30 | 1.75% | 325 |
| Jan 8, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | -1.72% | 1,500 |
| Jan 6, 2026 | 21.49 | 21.49 | 21.40 | 21.47 | 21.30 | 0.09% | 2,852 |
| Jan 5, 2026 | 21.45 | 21.50 | 21.45 | 21.45 | 21.28 | - | 1,669 |
| Dec 31, 2025 | 21.21 | 21.45 | 21.21 | 21.45 | 21.28 | 1.13% | 297 |
| Dec 30, 2025 | 21.21 | 21.21 | 20.97 | 21.21 | 21.04 | 0.62% | 617 |
| Dec 29, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.91 | -0.09% | 100 |
| Dec 26, 2025 | 20.90 | 21.10 | 20.90 | 21.10 | 20.93 | -0.48% | 6,539 |
| Dec 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.03 | 2.07% | 117 |
| Dec 23, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.60 | -0.14% | 200 |
| Dec 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.63 | 0.14% | 100 |
| Dec 18, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.60 | - | 1,000 |
| Dec 17, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.60 | -2.03% | 1,001 |
| Dec 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.03 | 2.17% | 210 |
| Dec 12, 2025 | 20.70 | 20.75 | 20.70 | 20.75 | 20.58 | 0.58% | 644 |
| Dec 11, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.46 | 0.15% | 100 |
| Dec 10, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 20.43 | -0.58% | 7,753 |
| Dec 9, 2025 | 20.74 | 20.74 | 20.72 | 20.72 | 20.55 | 1.57% | 442 |
| Dec 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | 1.14% | 300 |
| Dec 1, 2025 | 20.10 | 20.20 | 20.10 | 20.17 | 20.01 | -0.15% | 403 |
| Nov 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | 0.65% | 428 |
| Nov 25, 2025 | 19.95 | 20.11 | 19.95 | 20.07 | 19.91 | -0.15% | 1,528 |
| Nov 24, 2025 | 20.40 | 20.40 | 20.00 | 20.10 | 19.94 | -0.50% | 3,650 |
| Nov 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | -0.27% | 156 |
| Nov 20, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.09 | 0.67% | 102 |
| Nov 18, 2025 | 20.75 | 20.75 | 20.12 | 20.12 | 19.96 | -1.85% | 1,500 |
| Nov 17, 2025 | 20.10 | 20.50 | 20.10 | 20.50 | 20.33 | 1.99% | 400 |
| Nov 14, 2025 | 20.20 | 20.24 | 20.08 | 20.10 | 19.94 | -0.74% | 2,306 |
| Nov 12, 2025 | 20.51 | 20.51 | 20.00 | 20.25 | 19.92 | -2.41% | 1,100 |
| Nov 11, 2025 | 20.50 | 20.75 | 20.44 | 20.75 | 20.41 | 2.47% | 534 |
| Nov 10, 2025 | 20.20 | 20.25 | 20.00 | 20.25 | 19.92 | 0.25% | 4,055 |
| Nov 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.87 | 0.45% | 400 |
| Nov 6, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.78 | 0.05% | 2,000 |
| Nov 5, 2025 | 20.05 | 20.50 | 20.05 | 20.10 | 19.77 | 0.40% | 7,178 |
| Nov 4, 2025 | 20.02 | 20.50 | 20.02 | 20.02 | 19.69 | -0.15% | 7,304 |
| Nov 3, 2025 | 20.25 | 20.25 | 20.05 | 20.05 | 19.72 | -0.74% | 3,554 |
| Oct 31, 2025 | 20.20 | 20.20 | 20.15 | 20.20 | 19.87 | -1.46% | 5,116 |
| Oct 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.16 | 1.74% | 210 |
| Oct 28, 2025 | 20.19 | 20.19 | 20.15 | 20.15 | 19.82 | -1.71% | 2,000 |
| Oct 27, 2025 | 20.45 | 20.50 | 20.45 | 20.50 | 20.16 | 1.17% | 1,000 |
| Oct 24, 2025 | 20.33 | 20.33 | 20.26 | 20.26 | 19.93 | -0.33% | 610 |
| Oct 23, 2025 | 20.99 | 20.99 | 20.33 | 20.33 | 20.00 | -3.14% | 5,696 |
| Oct 21, 2025 | 19.25 | 21.00 | 19.25 | 20.99 | 20.65 | 8.76% | 9,249 |
| Oct 20, 2025 | 19.70 | 19.70 | 19.30 | 19.30 | 18.98 | -2.43% | 9,441 |
| Oct 17, 2025 | 19.80 | 19.80 | 19.78 | 19.78 | 19.46 | -0.40% | 934 |
| Oct 15, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.53 | 0.05% | 264 |
| Oct 13, 2025 | 19.84 | 19.85 | 19.83 | 19.85 | 19.52 | 0.13% | 1,601 |
| Oct 9, 2025 | 19.85 | 19.85 | 19.83 | 19.83 | 19.50 | 0.38% | 1,001 |
| Oct 8, 2025 | 19.75 | 19.80 | 19.59 | 19.75 | 19.43 | - | 3,279 |
| Oct 7, 2025 | 19.60 | 19.75 | 19.60 | 19.75 | 19.43 | 2.49% | 2,100 |
| Oct 6, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 18.95 | 2.45% | 299 |
| Sep 30, 2025 | 19.27 | 19.27 | 18.81 | 18.81 | 18.50 | 0.86% | 201 |
| Sep 26, 2025 | 18.85 | 19.00 | 18.65 | 18.65 | 18.34 | -0.90% | 2,150 |
| Sep 25, 2025 | 19.75 | 19.75 | 18.82 | 18.82 | 18.51 | -4.81% | 1,000 |
| Sep 24, 2025 | 19.50 | 19.77 | 19.50 | 19.77 | 19.45 | -0.90% | 2,450 |
| Sep 23, 2025 | 19.95 | 19.95 | 19.83 | 19.95 | 19.62 | 3.64% | 863 |
| Sep 19, 2025 | 19.00 | 19.25 | 18.89 | 19.25 | 18.93 | 0.79% | 1,291 |
| Sep 18, 2025 | 19.10 | 19.10 | 19.08 | 19.10 | 18.79 | 0.70% | 4,000 |
| Sep 17, 2025 | 19.00 | 19.00 | 18.93 | 18.97 | 18.66 | -0.22% | 2,449 |
| Sep 16, 2025 | 19.00 | 19.01 | 19.00 | 19.01 | 18.70 | -4.71% | 2,203 |
| Sep 15, 2025 | 19.95 | 19.95 | 19.50 | 19.95 | 19.62 | 2.78% | 1,754 |
| Sep 12, 2025 | 18.75 | 19.41 | 18.75 | 19.41 | 19.09 | 3.24% | 2,903 |