Sturgis Bancorp Inc (QX) (STBI)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.547945205479 | 18.25 | 18.4 | 18.15 | 1965 | 18.27331298 | CS |
| 4 | -0.15 | -0.819672131148 | 18.3 | 18.45 | 18.15 | 4559 | 18.2938173 | CS |
| 12 | -0.25 | -1.35869565217 | 18.4 | 18.5 | 18.0501 | 3570 | 18.28729598 | CS |
| 26 | 1.2 | 7.0796460177 | 16.95 | 18.5 | 16.9 | 2813 | 18.07584703 | CS |
| 52 | 1.2 | 7.0796460177 | 16.95 | 18.5 | 15.7375 | 2197 | 17.5183793 | CS |
| 156 | -2.25 | -11.0294117647 | 20.4 | 23.5 | 15.7375 | 1646 | 18.74123077 | CS |
| 260 | -2.75 | -13.1578947368 | 20.9 | 23.5 | 13 | 1570 | 18.62256466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 18.15 | -0.1 | -0.55 | 18.4 | 18.4 | 18.15 | 4527 |
| 1741300140 | 18.25 | -0.05 | -0.27 | 18.2 | 18.25 | 18.2 | 2244 |
| 1741213440 | 18.3 | 0 | 0.00 | 18.275 | 18.3 | 18.275 | 400 |
| 1741126800 | 18.3 | 0.05 | 0.27 | 18.3 | 18.3 | 18.25 | 4181 |
| 1741040760 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 1000 |
| 1740781260 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 2000 |
| 1740695340 | 18.25 | -0.05 | -0.27 | 18.25 | 18.25 | 18.25 | 2025 |
| 1740608880 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1740522480 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.285 | 13675 |
| 1740435600 | 18.3 | 0 | 0.00 | 18.3 | 18.35 | 18.3 | 3851 |
| 1740176400 | 18.3 | 0.02 | 0.11 | 18.3 | 18.3 | 18.285 | 4451 |
| 1740090480 | 18.28 | -0.02 | -0.11 | 18.25 | 18.3 | 18.2 | 9183 |
| 1740003960 | 18.3 | 0 | 0.00 | 18.3 | 18.4 | 18.3 | 7150 |
| 1739917740 | 18.3 | 0 | 0.00 | 18.3 | 18.4 | 18.3 | 7700 |
| 1739572020 | 18.3 | -0.15 | -0.81 | 18.45 | 18.45 | 18.3 | 5005 |
| 1739485320 | 18.45 | 0.15 | 0.82 | 18.45 | 18.45 | 18.4095 | 641 |
| 1739399340 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1739312940 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 2000 |
| 1739226360 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1738967160 | 18.3 | 0.05 | 0.27 | 18.3 | 18.3 | 18.273 | 7433 |
| 1738880400 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 5069 |
| 1738794000 | 18.25 | -0.05 | -0.27 | 18.3 | 18.3 | 18.2 | 2285 |
| 1738708140 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1738621740 | 18.3 | 0 | 0.00 | 18.31 | 18.31 | 18.25 | 9233 |
| 1738362000 | 18.3 | -0.2 | -1.08 | 18.31 | 18.31 | 18.3 | 2082 |
| 1738276080 | 18.5 | 0.35 | 1.93 | 18.26 | 18.5 | 18.25 | 8114 |
| 1738189740 | 18.15 | -0.07 | -0.38 | 18.25 | 18.25 | 18.15 | 4692 |
| 1738103280 | 18.22 | -0.03 | -0.16 | 18.25 | 18.25 | 18.22 | 3000 |
| 1738016820 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 1582 |
| 1737757440 | 18.25 | 0 | 0.00 | 18.5 | 18.5 | 18.25 | 3586 |
| 1737671220 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 1200 |
| 1737584640 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.22 | 5601 |
| 1737498540 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 2005 |
| 1737152880 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 2100 |
| 1737066420 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 5790 |
| 1736979720 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 3099 |
| 1736893380 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 955 |
| 1736806800 | 18.25 | 0 | 0.00 | 18.25 | 18.5 | 18.25 | 4374 |
| 1736547720 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 1901 |
| 1736375160 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1736288760 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1736202360 | 18.25 | 0.1 | 0.55 | 18.25 | 18.25 | 18.25 | 1695 |
| 1735942980 | 18.15 | 0.05 | 0.28 | 18.15 | 18.177 | 18.15 | 850 |
| 1735856940 | 18.1001 | 0 | 0.00 | 18.1001 | 18.1001 | 18.1001 | 0 |
| 1735684140 | 18.1001 | 0 | 0.00 | 18.1001 | 18.1001 | 18.1001 | 0 |
| 1735597740 | 18.1001 | 0.05 | 0.28 | 18.1001 | 18.1001 | 18.1001 | 620 |
| 1735338000 | 18.0501 | 0 | 0.00 | 18.0501 | 18.0501 | 18.0501 | 0 |
| 1735251600 | 18.0501 | 0 | 0.00 | 18.0501 | 18.0501 | 18.0501 | 0 |
| 1735078800 | 18.0501 | 0 | 0.00 | 18.0501 | 18.0501 | 18.0501 | 0 |
| 1734992400 | 18.0501 | 0 | 0.00 | 18.0501 | 18.0501 | 18.0501 | 0 |
| 1734733200 | 18.0501 | -0.16 | -0.89 | 18.0501 | 18.0501 | 18.0501 | 110 |
| 1734647160 | 18.2125 | 0 | 0.00 | 18.2125 | 18.2125 | 18.2125 | 0 |
| 1734560760 | 18.2125 | 0 | 0.00 | 18.2125 | 18.2125 | 18.2125 | 0 |
| 1734474360 | 18.2125 | -0.19 | -1.02 | 18.2125 | 18.2125 | 18.2125 | 108 |
| 1734388140 | 18.4 | 0.2 | 1.10 | 18.4 | 18.4 | 18.4 | 3003 |
| 1734128940 | 18.2 | -0.2 | -1.09 | 18.4 | 18.4 | 18.2 | 373 |
| 1734042480 | 18.4 | 0.15 | 0.82 | 18 | 18.4 | 17.87 | 12138 |
| 1733955900 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 585 |
| 1733869200 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
