Sturgis Bancorp Inc (QX) (STBI)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.186335403727 | 16.1 | 16.1 | 15.9 | 549 | 16.08833536 | CS |
| 4 | -0.68 | -4.05970149254 | 16.75 | 16.75 | 15.9 | 742 | 16.15096122 | CS |
| 12 | -0.43 | -2.60606060606 | 16.5 | 17.5 | 15.9 | 995 | 16.61854713 | CS |
| 26 | -1.93 | -10.7222222222 | 18 | 18.3 | 15.85 | 1328 | 17.12076196 | CS |
| 52 | -3.92 | -19.6098049025 | 19.99 | 20.99 | 15.85 | 1302 | 17.76519537 | CS |
| 156 | -2.71 | -14.4302449414 | 18.78 | 23.5 | 15.85 | 1477 | 19.40356199 | CS |
| 260 | -6 | -27.1862256457 | 22.07 | 23.5 | 13 | 1365 | 19.24774227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350880 | 16.07 | -0.03 | -0.19 | 16.07 | 16.07 | 16.07 | 20000 |
| 1719264540 | 16.1 | 0.1 | 0.63 | 15.9 | 16.1 | 15.9 | 1152 |
| 1719005220 | 16 | -0.1 | -0.62 | 16 | 16 | 16 | 192 |
| 1718918940 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1718746140 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 302 |
| 1718659680 | 16.1 | -0.2 | -1.23 | 16.149999 | 16.149999 | 16.01 | 1215 |
| 1718400300 | 16.3 | -0.02 | -0.12 | 16.3 | 16.3 | 16.3 | 243 |
| 1718314140 | 16.32 | 0.22 | 1.37 | 16.2 | 16.32 | 16.2 | 384 |
| 1718227380 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16 | 675 |
| 1718141340 | 16.1 | 0.03 | 0.19 | 16.1 | 16.1 | 16.1 | 246 |
| 1718054880 | 16.07 | 0 | 0.00 | 16.07 | 16.07 | 16.07 | 402 |
| 1717795800 | 16.07 | 0.01 | 0.06 | 16.07 | 16.0964 | 16.07 | 1850 |
| 1717709400 | 16.059999 | 0 | 0.00 | 16.1 | 16.1 | 16.059999 | 402 |
| 1717622460 | 16.059999 | -0.24 | -1.47 | 16.1 | 16.1 | 16.059999 | 1665 |
| 1717536540 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1717450140 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1717190940 | 16.3 | -0.2 | -1.21 | 16.3 | 16.3 | 16.3 | 500 |
| 1717104540 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1717018140 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1716931740 | 16.5 | -0.5 | -2.94 | 16.75 | 16.75 | 16.5 | 1165 |
| 1716585840 | 17 | 0 | 0.00 | 17 | 17 | 17 | 600 |
| 1716499740 | 17 | -0.5 | -2.86 | 17 | 17 | 17 | 6101 |
| 1716412980 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1716326580 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1716240180 | 17.5 | 1 | 6.06 | 17 | 17.5 | 17 | 452 |
| 1715981340 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1715894940 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 900 |
| 1715808540 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1715722140 | 16.5 | -0.25 | -1.49 | 16.489999 | 16.5 | 16.489999 | 710 |
| 1715635200 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1715376000 | 16.75 | -0.7 | -4.01 | 17.15 | 17.15 | 16.75 | 850 |
| 1715289600 | 17.45 | 0 | 0.00 | 17.45 | 17.45 | 17.45 | 0 |
| 1715203200 | 17.45 | 0.45 | 2.65 | 17.45 | 17.45 | 17.45 | 250 |
| 1715117340 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1715030940 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1714771740 | 17 | 0 | 0.00 | 17 | 17.01 | 17 | 4395 |
| 1714685340 | 17 | 0.2 | 1.19 | 16.95 | 17 | 16.95 | 400 |
| 1714599000 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1714512600 | 16.8 | 0.55 | 3.38 | 16.489999 | 16.8 | 16.489999 | 2900 |
| 1714425720 | 16.25 | 0.35 | 2.20 | 16.1 | 16.25 | 16.1 | 712 |
| 1714166700 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1714080300 | 15.9 | -0.35 | -2.15 | 15.9 | 15.9 | 15.9 | 375 |
| 1713994140 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1713907740 | 16.25 | -0.25 | -1.52 | 16.25 | 16.5 | 15.9 | 1000 |
| 1713821340 | 16.5 | -0.25 | -1.49 | 16.75 | 16.75 | 16.5 | 700 |
| 1713561900 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 200 |
| 1713475500 | 16.75 | 0.15 | 0.90 | 16.75 | 16.75 | 16.75 | 1550 |
| 1713388800 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1713302400 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1713216000 | 16.6 | -0.15 | -0.90 | 16.7 | 16.7 | 16.6 | 500 |
| 1712957160 | 16.75 | 0 | 0.00 | 16.7 | 16.75 | 16.7 | 1085 |
| 1712870760 | 16.75 | 0.05 | 0.30 | 16.7 | 16.75 | 16.7 | 674 |
| 1712784000 | 16.7 | 0 | 0.00 | 16.75 | 16.75 | 16.7 | 550 |
| 1712698140 | 16.7 | 0.2 | 1.21 | 16.7 | 16.7 | 16.7 | 1106 |
| 1712611200 | 16.5 | 0.45 | 2.80 | 16.5 | 16.5 | 16.5 | 100 |
| 1712352180 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1712265780 | 16.05 | -0.7 | -4.18 | 16.5 | 16.5 | 16.05 | 300 |
| 1712179200 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1712092800 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1712006400 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1711660800 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 378 |
| 1711574580 | 16.75 | 0.05 | 0.30 | 16.739999 | 16.75 | 16.739999 | 1177 |
| 1711459800 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
