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 | 0.24 | 1.5 | 16 | 16.24 | 15.76 | 794 | 15.85780535 | CS |
| 4 | 0.24 | 1.5 | 16 | 16.24 | 15.7375 | 2652 | 15.99061532 | CS |
| 12 | 0.14 | 0.869565217391 | 16.1 | 17.5 | 15.7375 | 1690 | 16.29812627 | CS |
| 26 | -1.51 | -8.50704225352 | 17.75 | 18.3 | 15.7375 | 1438 | 16.61013723 | CS |
| 52 | -3.76 | -18.8 | 20 | 20 | 15.7375 | 1435 | 17.44573116 | CS |
| 156 | -2.68 | -14.1649048626 | 18.92 | 23.5 | 15.7375 | 1518 | 19.2489346 | CS |
| 260 | -5.46 | -25.1612903226 | 21.7 | 23.5 | 13 | 1346 | 19.03909805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 16.239999 | 0.31 | 1.93 | 16.239999 | 16.239999 | 16.239999 | 100 |
| 1721251320 | 15.932 | 0.17 | 1.09 | 15.932 | 15.932 | 15.932 | 191 |
| 1721165340 | 15.76 | 0 | 0.00 | 15.76 | 15.76 | 15.76 | 0 |
| 1721078940 | 15.76 | -0.24 | -1.50 | 16 | 16 | 15.76 | 1927 |
| 1720819200 | 16 | 0.14 | 0.88 | 16 | 16 | 16 | 957 |
| 1720733280 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 207 |
| 1720646640 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1720560240 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1720473840 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1720214640 | 15.86 | 0.12 | 0.78 | 15.86 | 15.86 | 15.86 | 400 |
| 1720041000 | 15.7375 | -0.09 | -0.58 | 16 | 16 | 15.7375 | 1500 |
| 1719955380 | 15.83 | 0 | 0.00 | 15.83 | 15.83 | 15.83 | 0 |
| 1719868980 | 15.83 | 0 | 0.00 | 15.83 | 15.83 | 15.83 | 2000 |
| 1719610020 | 15.83 | -0.24 | -1.49 | 16.07 | 16.07 | 15.83 | 3198 |
| 1719523680 | 16.07 | 0 | 0.00 | 16.07 | 16.07 | 16.07 | 0 |
| 1719437280 | 16.07 | 0 | 0.00 | 16.07 | 16.07 | 16.07 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Shyft [ Wrapped ] (SHFTUSD).](/common/images/company/COIN_SHFTUSD.png){kind=small}
![Logo of Gifto [OLD] (GTOBTC).](/common/images/company/COIN_GTOUSD.png){kind=small}
