Steele Bancorp Inc. (STLE)
OTCMKTS
· Delayed Price · Currency is USD
35.00
-2.25 (-6.04%)
Mar 5, 2026, 2:39 PM EST
Steele Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 37.10 | 37.25 | 37.00 | 37.25 | 37.25 | 0.13% | 800 |
| Mar 3, 2026 | 37.20 | 37.25 | 37.20 | 37.20 | 37.20 | -0.13% | 1,200 |
| Mar 2, 2026 | 37.39 | 37.43 | 37.25 | 37.25 | 37.25 | -0.37% | 2,734 |
| Feb 26, 2026 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - | 6,589 |
| Feb 25, 2026 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - | 3,443 |
| Feb 24, 2026 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - | 4,870 |
| Feb 23, 2026 | 37.30 | 37.40 | 37.30 | 37.39 | 37.39 | 1.05% | 14,700 |
| Feb 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1,100 |
| Feb 19, 2026 | 37.00 | 37.00 | 36.60 | 37.00 | 37.00 | -0.67% | 1,818 |
| Feb 18, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.68% | 5,001 |
| Feb 13, 2026 | 36.99 | 37.14 | 36.99 | 37.00 | 37.00 | - | 380 |
| Feb 12, 2026 | 36.50 | 37.13 | 36.50 | 37.00 | 37.00 | 0.68% | 14,500 |
| Feb 11, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.68% | 100 |
| Feb 10, 2026 | 36.09 | 36.50 | 36.09 | 36.50 | 36.50 | 2.10% | 318 |
| Feb 9, 2026 | 36.00 | 36.00 | 35.75 | 35.75 | 35.75 | -0.69% | 1,380 |
| Feb 6, 2026 | 34.50 | 36.00 | 34.25 | 36.00 | 36.00 | 5.11% | 3,693 |
| Feb 5, 2026 | 34.12 | 34.25 | 34.12 | 34.25 | 34.25 | 0.74% | 200 |
| Feb 4, 2026 | 33.45 | 34.00 | 33.45 | 34.00 | 34.00 | 2.26% | 335 |
| Feb 3, 2026 | 32.24 | 33.25 | 32.05 | 33.25 | 33.25 | 3.91% | 2,770 |
| Feb 2, 2026 | 30.99 | 32.75 | 30.88 | 32.00 | 32.00 | 6.67% | 11,849 |
| Jan 30, 2026 | 29.50 | 30.30 | 29.46 | 30.00 | 30.00 | 1.69% | 4,575 |
| Jan 28, 2026 | 29.45 | 29.50 | 29.45 | 29.50 | 29.50 | - | 2,491 |
| Jan 27, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.34% | 809 |
| Jan 26, 2026 | 29.00 | 29.11 | 29.00 | 29.11 | 29.11 | 1.08% | 300 |
| Jan 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.05% | 200 |
| Jan 21, 2026 | 28.50 | 28.85 | 28.50 | 28.50 | 28.50 | -0.12% | 1,220 |
| Jan 20, 2026 | 28.50 | 28.53 | 28.50 | 28.53 | 28.53 | -0.75% | 700 |
| Jan 16, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 400 |
| Jan 15, 2026 | 28.47 | 28.75 | 28.47 | 28.75 | 28.75 | 1.30% | 522 |
| Jan 13, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - | 400 |
| Jan 7, 2026 | 28.40 | 28.46 | 28.37 | 28.38 | 28.38 | -0.07% | 2,807 |
| Jan 6, 2026 | 28.50 | 28.50 | 28.40 | 28.40 | 28.40 | -0.18% | 500 |
| Jan 5, 2026 | 28.50 | 28.54 | 28.45 | 28.45 | 28.45 | -0.18% | 956 |
| Jan 2, 2026 | 28.54 | 28.54 | 28.50 | 28.50 | 28.50 | -0.18% | 346 |
| Dec 30, 2025 | 28.40 | 28.55 | 28.40 | 28.55 | 28.55 | 0.88% | 774 |
| Dec 29, 2025 | 28.25 | 28.30 | 28.25 | 28.30 | 28.30 | 0.18% | 402 |
| Dec 26, 2025 | 28.51 | 28.51 | 28.25 | 28.25 | 28.25 | -0.88% | 300 |
| Dec 23, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.71% | 100 |
| Dec 22, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.70% | 296 |
| Dec 19, 2025 | 28.33 | 28.50 | 28.26 | 28.50 | 28.50 | 1.75% | 468 |
| Dec 17, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.85% | 260 |
| Dec 16, 2025 | 27.99 | 28.25 | 27.99 | 28.25 | 28.25 | 0.89% | 600 |
| Dec 15, 2025 | 28.01 | 28.01 | 28.00 | 28.00 | 28.00 | -2.78% | 478 |
| Dec 12, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.05 | 2.82% | 2,003 |
| Dec 11, 2025 | 28.16 | 28.25 | 28.01 | 28.01 | 27.28 | -1.37% | 1,350 |
| Dec 10, 2025 | 28.26 | 28.49 | 28.01 | 28.40 | 27.66 | -2.07% | 3,764 |
| Dec 9, 2025 | 29.30 | 29.30 | 29.00 | 29.00 | 28.24 | -2.03% | 201 |
| Dec 8, 2025 | 29.58 | 29.64 | 29.58 | 29.60 | 28.83 | 0.34% | 800 |
| Dec 5, 2025 | 28.80 | 29.50 | 28.80 | 29.50 | 28.73 | 1.90% | 3,361 |
| Dec 3, 2025 | 28.15 | 28.95 | 28.15 | 28.95 | 28.20 | 4.32% | 1,000 |
| Dec 2, 2025 | 28.00 | 28.00 | 27.60 | 27.75 | 27.03 | -0.93% | 1,500 |
| Dec 1, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.28 | 0.11% | 1,200 |
| Nov 25, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.25 | 3.63% | 100 |
| Nov 24, 2025 | 27.02 | 27.02 | 27.00 | 27.00 | 26.30 | -0.52% | 1,300 |
| Nov 21, 2025 | 27.06 | 27.30 | 27.06 | 27.14 | 26.43 | -0.59% | 4,900 |
| Nov 20, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 26.59 | 1.45% | 262 |
| Nov 19, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.21 | -0.88% | 1,996 |
| Nov 18, 2025 | 27.00 | 27.30 | 26.90 | 27.15 | 26.44 | -0.55% | 1,561 |
| Nov 17, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 26.59 | 1.11% | 504 |
| Nov 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.30 | 1.50% | 152 |
| Nov 13, 2025 | 26.39 | 26.60 | 26.39 | 26.60 | 25.91 | 2.19% | 2,370 |
| Nov 12, 2025 | 26.12 | 26.14 | 26.01 | 26.03 | 25.35 | -0.08% | 1,686 |
| Nov 11, 2025 | 26.10 | 26.40 | 26.01 | 26.05 | 25.37 | 0.73% | 3,728 |
| Nov 10, 2025 | 26.05 | 26.05 | 25.86 | 25.86 | 25.19 | -0.54% | 714 |
| Nov 7, 2025 | 25.79 | 26.00 | 25.79 | 26.00 | 25.32 | 0.93% | 866 |
| Nov 6, 2025 | 25.51 | 25.80 | 25.51 | 25.76 | 25.09 | 0.59% | 1,920 |
| Nov 5, 2025 | 25.75 | 25.80 | 25.60 | 25.61 | 24.94 | 0.43% | 1,000 |
| Nov 4, 2025 | 25.75 | 25.75 | 25.50 | 25.50 | 24.84 | -1.45% | 840 |
| Oct 31, 2025 | 25.88 | 25.88 | 25.80 | 25.88 | 25.20 | -0.10% | 810 |
| Oct 30, 2025 | 25.91 | 25.91 | 25.90 | 25.90 | 25.23 | -0.42% | 2,366 |
| Oct 29, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.33 | -0.15% | 300 |
| Oct 28, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.37 | - | 400 |
| Oct 22, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.37 | -0.19% | 1,200 |
| Oct 21, 2025 | 26.11 | 26.11 | 26.10 | 26.10 | 25.42 | -0.38% | 910 |
| Oct 20, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.52 | -0.04% | 100 |
| Oct 17, 2025 | 26.31 | 26.31 | 26.21 | 26.21 | 25.53 | -0.72% | 260 |
| Oct 16, 2025 | 26.70 | 26.70 | 26.40 | 26.40 | 25.71 | -0.38% | 6,100 |
| Oct 15, 2025 | 26.45 | 26.50 | 26.45 | 26.50 | 25.81 | - | 4,415 |
| Oct 14, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 25.81 | - | 400 |
| Oct 13, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 25.81 | -2.39% | 413 |
| Oct 10, 2025 | 26.90 | 27.15 | 26.66 | 27.15 | 26.44 | 3.43% | 3,700 |
| Oct 8, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 25.57 | 0.19% | 100 |
| Oct 7, 2025 | 26.03 | 26.20 | 26.03 | 26.20 | 25.52 | 1.12% | 595 |
| Oct 6, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.23 | 0.43% | 222 |
| Oct 1, 2025 | 25.83 | 25.83 | 25.80 | 25.80 | 25.13 | -0.12% | 509 |
| Sep 30, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.16 | 0.19% | 208 |
| Sep 25, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.11 | -1.60% | 131 |
| Sep 23, 2025 | 25.70 | 26.20 | 25.66 | 26.20 | 25.52 | 2.26% | 1,161 |
| Sep 18, 2025 | 25.80 | 25.80 | 25.62 | 25.62 | 24.95 | -1.61% | 5,179 |
| Sep 17, 2025 | 26.00 | 26.04 | 26.00 | 26.04 | 25.36 | 1.22% | 1,900 |
| Sep 16, 2025 | 25.60 | 25.80 | 25.60 | 25.73 | 25.06 | 0.49% | 2,492 |
| Sep 15, 2025 | 25.50 | 25.60 | 25.50 | 25.60 | 24.93 | 0.39% | 2,087 |
| Sep 12, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 24.84 | -0.97% | 400 |
| Sep 11, 2025 | 25.71 | 25.84 | 25.71 | 25.75 | 25.08 | - | 1,560 |
| Sep 10, 2025 | 26.10 | 26.10 | 25.75 | 25.75 | 25.08 | -0.77% | 2,300 |
| Sep 9, 2025 | 26.00 | 26.00 | 25.95 | 25.95 | 25.27 | 0.39% | 1,656 |
| Sep 5, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.18 | -0.58% | 1,620 |
| Sep 4, 2025 | 26.07 | 26.15 | 25.97 | 26.00 | 25.32 | - | 3,462 |