Sturgis Bancorp Inc (QX) (STBI)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 18.0501 | 18.0501 | 18.0501 | 110 | 18.0501 | CS |
| 4 | 0.2001 | 1.12100840336 | 17.85 | 18.4 | 17.85 | 3039 | 18.17694207 | CS |
| 12 | 0.6501 | 3.73620689655 | 17.4 | 18.5 | 17.1 | 2184 | 17.8269585 | CS |
| 26 | 1.9801 | 12.321717486 | 16.07 | 18.5 | 15.7375 | 1792 | 17.36705421 | CS |
| 52 | 0.0501 | 0.278333333333 | 18 | 18.5 | 15.7375 | 1672 | 17.17221261 | CS |
| 156 | -0.5699 | -3.06068743287 | 18.62 | 23.5 | 15.7375 | 1472 | 18.95409579 | CS |
| 260 | -3.4498 | -16.0456560263 | 21.4999 | 23.5 | 13 | 1439 | 18.75763872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733782800 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 3200 |
| 1733523900 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1733437500 | 18.25 | 0.39 | 2.18 | 17.86 | 18.25 | 17.86 | 2600 |
| 1733350980 | 17.86 | 0 | 0.00 | 17.86 | 17.86 | 17.86 | 176 |
| 1733264700 | 17.86 | -0.09 | -0.50 | 17.86 | 17.8627 | 17.86 | 4901 |
| 1733178180 | 17.95 | 0.1 | 0.56 | 17.95 | 17.95 | 17.95 | 8002 |
| 1732918200 | 17.85 | 0 | 0.00 | 17.85 | 17.95 | 17.85 | 1276 |
| 1732746540 | 17.85 | -0.4 | -2.19 | 18 | 18.0625 | 17.85 | 310 |
| 1732659900 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1732573500 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1732314300 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1732227900 | 18.25 | 0.23 | 1.28 | 18.05 | 18.25 | 17.85 | 3400 |
| 1732141740 | 18.02 | 0 | 0.00 | 18.25 | 18.25 | 18.02 | 2700 |
| 1732055040 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1731968640 | 18.02 | -0.48 | -2.59 | 18.305 | 18.4 | 18.02 | 915 |
| 1731709680 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1731623280 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1731536880 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1731450480 | 18.5 | 0.5 | 2.78 | 18 | 18.5 | 17.55 | 1600 |
| 1731363600 | 18 | 0.25 | 1.41 | 17.9 | 18 | 17.9 | 838 |
| 1731104400 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 114 |
| 1731018540 | 17.7499 | 0.38 | 2.19 | 17.37 | 17.7499 | 17.37 | 1344 |
| 1730931600 | 17.37 | 0.07 | 0.40 | 17.37 | 17.37 | 17.37 | 675 |
| 1730845680 | 17.3 | 0.05 | 0.29 | 17.25 | 17.75 | 17.2275 | 14008 |
| 1730755500 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1730496300 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1730409900 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1730323500 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 200 |
| 1730237280 | 17.25 | -0.05 | -0.29 | 17.25 | 17.25 | 17.25 | 1000 |
| 1730150880 | 17.3 | 0.05 | 0.29 | 17.3 | 17.4 | 17.3 | 3937 |
| 1729891500 | 17.25 | 0.1 | 0.58 | 17.1 | 17.25 | 17.1 | 723 |
| 1729805340 | 17.15 | 0 | 0.00 | 17.15 | 17.15 | 17.15 | 0 |
| 1729718940 | 17.15 | -0.25 | -1.44 | 17.27 | 17.27 | 17.15 | 1828 |
| 1729632000 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1729545600 | 17.4 | 0.1 | 0.58 | 17.4 | 17.4 | 17.4 | 100 |
| 1729286400 | 17.3 | 0.1 | 0.58 | 17.25 | 17.3 | 17.25 | 1161 |
| 1729200000 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 1000 |
| 1729113960 | 17.2 | 0.1 | 0.58 | 17.2 | 17.2 | 17.2 | 422 |
| 1729027620 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1728941220 | 17.1 | -0.1 | -0.58 | 17.1 | 17.1 | 17.1 | 800 |
| 1728681960 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1728595560 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 1200 |
| 1728508800 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1728422400 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1728336000 | 17.2 | -0.2 | -1.15 | 17.2 | 17.2 | 17.2 | 1500 |
| 1728077160 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1727990760 | 17.4 | 0.2 | 1.16 | 17.4 | 17.4 | 17.4 | 200 |
| 1727904000 | 17.2 | -0.05 | -0.29 | 17.1 | 17.2 | 17.1 | 1800 |
| 1727818200 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1727731800 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1727472600 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
