OTC Markets OTCQX - Delayed Quote
USD
Sturgis Bancorp, Inc. (STBI)
29.27
+0.08
(+0.27%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
29.27
29.27
29.27
29.27
29.27
200
Oct 29, 2026
29.13
29.19
29.13
29.19
29.19
200
Oct 28, 2026
29.20
29.20
29.00
29.19
29.19
900
Oct 27, 2026
29.34
29.47
29.22
29.47
29.47
1,000
Oct 26, 2026
29.47
29.47
29.31
29.46
29.46
600
Oct 23, 2026
29.46
29.46
29.46
29.46
29.46
100
Oct 22, 2026
28.89
29.46
28.70
29.30
29.30
6,100
Oct 21, 2026
28.52
28.52
28.51
28.51
28.51
200
Oct 20, 2026
28.69
28.69
28.55
28.55
28.55
600
Oct 19, 2026
28.52
28.52
28.52
28.52
28.52
-
Oct 16, 2026
28.43
28.52
28.30
28.52
28.52
2,300
Oct 15, 2026
28.94
28.94
28.94
28.94
28.94
-
Oct 14, 2026
28.94
28.94
28.94
28.94
28.94
-
Oct 13, 2026
28.40
29.07
28.40
28.94
28.94
6,000
Oct 12, 2026
29.10
29.10
29.10
29.10
29.10
-
Oct 9, 2026
29.10
29.10
29.10
29.10
29.10
-
Oct 8, 2026
29.10
29.10
29.10
29.10
29.10
-
Oct 7, 2026
29.10
29.10
29.10
29.10
29.10
-
Oct 6, 2026
28.52
29.10
28.25
29.10
29.10
2,000
Oct 5, 2026
29.10
29.10
29.10
29.10
29.10
300
Oct 2, 2026
29.00
29.00
29.00
29.00
29.00
200
Oct 1, 2026
28.75
28.75
28.75
28.75
28.75
-
Sep 30, 2026
28.75
28.75
28.75
28.75
28.75
-
Sep 29, 2026
28.75
28.75
28.75
28.75
28.75
-
Sep 28, 2026
28.75
28.75
28.75
28.75
28.75
-
Sep 25, 2026
28.75
28.75
28.75
28.75
28.75
-
Sep 24, 2026
28.55
28.75
28.55
28.75
28.75
3,000
Sep 23, 2026
29.05
29.15
29.00
29.15
29.15
1,300
Sep 22, 2026
29.30
29.79
29.30
29.46
29.46
1,500
Sep 21, 2026
29.79
29.79
29.79
29.79
29.79
-
Sep 18, 2026
29.79
29.79
29.79
29.79
29.79
-
Sep 17, 2026
29.57
29.79
29.57
29.79
29.79
400
Sep 16, 2026
29.79
29.79
29.79
29.79
29.79
-
Sep 15, 2026
29.79
29.79
29.30
29.79
29.79
700
Sep 14, 2026
29.79
29.79
29.79
29.79
29.79
400
Sep 11, 2026
29.35
29.79
29.35
29.79
29.79
3,000
Sep 10, 2026
29.79
29.79
29.79
29.79
29.79
-
Sep 9, 2026
29.79
29.79
29.79
29.79
29.79
-
Sep 8, 2026
29.79
29.79
29.79
29.79
29.79
-
Sep 4, 2026
29.79
29.79
29.79
29.79
29.79
-
Sep 3, 2026
29.79
29.79
29.79
29.79
29.79
-
Sep 2, 2026
28.70
29.79
28.70
29.79
29.79
1,200
Sep 1, 2026
29.00
29.00
29.00
29.00
29.00
-
Aug 31, 2026
29.00
29.00
29.00
29.00
29.00
-
Aug 28, 2026
29.00
29.00
29.00
29.00
29.00
-
Aug 27, 2026
29.00
29.00
29.00
29.00
29.00
-
Aug 26, 2026
29.00
29.00
29.00
29.00
29.00
-
Aug 25, 2026
29.00
29.00
28.70
29.00
29.00
300
Aug 24, 2026
28.67
29.00
28.67
29.00
29.00
400
Aug 21, 2026
28.75
29.00
28.75
29.00
29.00
600
Aug 20, 2026
29.00
29.00
29.00
29.00
29.00
-
Aug 19, 2026
29.00
29.00
29.00
29.00
29.00
-
Aug 18, 2026
29.00
29.00
29.00
29.00
29.00
-
Aug 17, 2026
28.66
29.00
28.66
29.00
29.00
1,800
Aug 14, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
28.80
28.80
28.70
28.70
28.70
3,900
Aug 13, 2026
28.81
28.85
28.80
28.85
28.67
1,100
Aug 12, 2026
28.80
29.00
28.80
28.85
28.67
9,600
Aug 11, 2026
28.90
28.90
28.82
28.90
28.72
5,400
Aug 10, 2026
28.85
28.90
28.85
28.90
28.72
400
Aug 7, 2026
28.88
28.88
28.88
28.88
28.70
100
Aug 6, 2026
28.90
28.90
28.90
28.90
28.72
-
Aug 5, 2026
28.90
28.90
28.90
28.90
28.72
-
Aug 4, 2026
28.88
28.90
28.88
28.90
28.72
200
Aug 3, 2026
29.00
29.00
28.90
28.90
28.72
13,000
Jul 31, 2026
28.93
29.00
28.85
29.00
28.82
2,400
Jul 30, 2026
28.91
28.91
28.91
28.91
28.73
-
Jul 29, 2026
28.91
28.91
28.91
28.91
28.73
-
Jul 28, 2026
29.00
29.00
28.91
28.91
28.73
300
Jul 27, 2026
28.83
28.83
28.60
28.80
28.62
1,000
Jul 24, 2026
29.00
29.00
28.85
28.85
28.67
6,900
Jul 23, 2026
28.89
28.89
28.89
28.89
28.71
-
Jul 22, 2026
28.85
28.89
28.85
28.89
28.71
300
Jul 21, 2026
28.89
28.89
28.89
28.89
28.71
-
Jul 20, 2026
28.85
29.20
28.85
28.89
28.71
6,000
Jul 17, 2026
29.01
29.05
29.00
29.05
28.87
900
Jul 16, 2026
29.11
29.45
29.08
29.20
29.02
6,800
Jul 15, 2026
29.75
29.75
29.07
29.31
29.13
5,900
Jul 14, 2026
29.30
29.50
29.30
29.31
29.13
7,100
Jul 13, 2026
28.26
29.50
28.26
29.30
29.12
28,100
Jul 10, 2026
27.95
28.55
27.95
28.55
28.37
700
Jul 9, 2026
28.43
28.97
27.53
28.97
28.79
400
Jul 8, 2026
28.00
28.00
28.00
28.00
27.83
-
Jul 7, 2026
27.82
28.00
27.82
28.00
27.83
700
Jul 6, 2026
27.14
27.69
27.00
27.69
27.52
700
Jul 2, 2026
27.10
27.14
27.10
27.14
26.97
300
Jul 1, 2026
26.33
27.00
26.33
26.95
26.78
1,400
Jun 30, 2026
26.20
26.20
26.20
26.20
26.04
-
Jun 29, 2026
26.28
26.30
26.10
26.20
26.04
5,400
Jun 26, 2026
26.10
26.41
26.10
26.41
26.25
500
Jun 25, 2026
25.85
26.42
25.85
26.42
26.26
200
Jun 24, 2026
25.90
26.00
25.90
26.00
25.84
1,100
Jun 23, 2026
25.50
25.90
25.50
25.90
25.74
3,900
Jun 22, 2026
25.76
25.90
25.45
25.90
25.74
1,800
Jun 18, 2026
25.70
25.99
25.70
25.76
25.60
500
Jun 17, 2026
25.51
25.70
25.45
25.45
25.29
700
Jun 16, 2026
25.66
25.98
25.52
25.98
25.82
400
Jun 15, 2026
25.99
25.99
25.55
25.99
25.83
3,100
Jun 12, 2026
25.55
25.75
25.55
25.75
25.59
91,700
Jun 11, 2026
25.55
25.55
25.55
25.55
25.39
69,000
Jun 10, 2026
25.55
25.88
25.53
25.53
25.37
15,300
Jun 9, 2026
25.80
25.80
25.65
25.65
25.49
5,400
Jun 8, 2026
25.84
25.84
25.80
25.80
25.64
5,200
Jun 5, 2026
25.80
25.83
25.80
25.83
25.67
4,700
Jun 4, 2026
25.80
25.80
25.80
25.80
25.64
-
Jun 3, 2026
26.01
26.01
25.80
25.80
25.64
800
Jun 2, 2026
26.55
26.55
26.55
26.55
26.38
100
Jun 1, 2026
25.98
26.55
25.98
26.55
26.38
1,200
May 29, 2026
25.75
25.75
25.75
25.75
25.59
1,200
May 28, 2026
25.50
25.50
25.50
25.50
25.34
-
May 27, 2026
25.50
25.50
25.50
25.50
25.34
-
May 26, 2026
25.50
25.50
25.50
25.50
25.34
600
May 22, 2026
25.71
25.73
25.50
25.50
25.34
2,100
May 21, 2026
25.73
25.73
25.73
25.73
25.57
500
May 20, 2026
25.25
25.50
25.15
25.50
25.34
1,200
May 19, 2026
25.25
25.25
25.25
25.25
25.09
1,600
May 18, 2026
24.78
25.40
24.78
25.40
25.24
4,900
May 15, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
24.66
24.66
24.66
24.66
24.51
-
May 14, 2026
24.66
24.66
24.66
24.66
24.33
-
May 13, 2026
24.59
24.66
24.59
24.66
24.33
800
May 12, 2026
24.81
24.81
24.61
24.61
24.28
1,200
May 11, 2026
24.87
24.87
24.86
24.86
24.52
600
May 8, 2026
24.99
24.99
24.85
24.85
24.51
300
May 7, 2026
24.85
24.85
24.85
24.85
24.51
-
May 6, 2026
24.88
24.88
24.85
24.85
24.51
500
May 5, 2026
24.86
24.86
24.83
24.83
24.49
700
May 4, 2026
25.00
25.00
25.00
25.00
24.66
200
May 1, 2026
24.85
25.50
24.75
25.39
25.05
11,400
Apr 30, 2026
25.98
25.98
25.61
25.98
25.63
1,200
Apr 29, 2026
24.65
24.65
24.65
24.65
24.32
-
Apr 28, 2026
24.65
24.65
24.65
24.65
24.32
700
Apr 27, 2026
24.58
24.58
24.58
24.58
24.25
-
Apr 24, 2026
24.58
24.58
24.58
24.58
24.25
500
Apr 23, 2026
24.99
25.15
24.87
25.15
24.81
3,100
Apr 22, 2026
24.28
24.58
24.28
24.58
24.25
600
Apr 21, 2026
24.00
24.00
23.88
24.00
23.68
1,900
Apr 20, 2026
23.60
23.60
23.54
23.54
23.22
1,700
Apr 17, 2026
23.60
23.60
23.59
23.59
23.27
900
Apr 16, 2026
23.60
23.60
23.45
23.45
23.13
700
Apr 15, 2026
23.73
23.73
23.73
23.73
23.41
-
Apr 14, 2026
23.73
23.73
23.73
23.73
23.41
-
Apr 13, 2026
24.15
24.15
23.73
23.73
23.41
1,700
Apr 10, 2026
23.75
23.75
23.75
23.75
23.43
-
Apr 9, 2026
23.76
23.76
23.75
23.75
23.43
300
Apr 8, 2026
23.99
23.99
23.99
23.99
23.67
500
Apr 7, 2026
23.28
23.28
23.20
23.20
22.89
500
Apr 6, 2026
24.00
24.00
23.25
23.25
22.94
700
Apr 2, 2026
23.75
24.00
23.75
23.75
23.43
1,600
Apr 1, 2026
23.35
23.35
23.35
23.35
23.03
-
Mar 31, 2026
23.35
23.35
23.35
23.35
23.03
-
Mar 30, 2026
23.35
23.35
23.35
23.35
23.03
-
Mar 27, 2026
23.35
23.35
23.35
23.35
23.03
2,000
Mar 26, 2026
23.71
23.71
23.71
23.71
23.39
-
Mar 25, 2026
24.25
24.25
23.71
23.71
23.39
700
Mar 24, 2026
24.15
24.15
24.15
24.15
23.82
400
Mar 23, 2026
24.00
24.00
24.00
24.00
23.68
-
Mar 20, 2026
24.00
24.00
24.00
24.00
23.68
200
Mar 19, 2026
23.92
24.00
23.92
24.00
23.68
700
Mar 18, 2026
23.98
23.98
23.98
23.98
23.66
-
Mar 17, 2026
23.98
23.98
23.98
23.98
23.66
300
Mar 16, 2026
24.75
24.75
22.72
22.72
22.41
1,100
Mar 13, 2026
24.50
24.50
23.55
24.25
23.92
600
Mar 12, 2026
24.75
25.00
24.75
25.00
24.66
400
Mar 11, 2026
24.50
24.50
24.50
24.50
24.17
-
Mar 10, 2026
24.50
24.50
24.50
24.50
24.17
200
Mar 9, 2026
23.70
23.70
23.70
23.70
23.38
-
Mar 6, 2026
23.70
23.70
23.70
23.70
23.38
500
Mar 5, 2026
24.67
24.67
24.67
24.67
24.34
-
Mar 4, 2026
24.75
24.75
24.67
24.67
24.34
2,200
Mar 3, 2026
24.75
24.75
24.65
24.75
24.42
700
Mar 2, 2026
24.00
24.99
24.00
24.99
24.65
400
Feb 27, 2026
23.50
23.50
23.00
23.00
22.69
500
Feb 26, 2026
23.43
23.45
23.43
23.45
23.13
600
Feb 25, 2026
23.00
23.00
23.00
23.00
22.69
-
Feb 24, 2026
23.00
23.00
22.70
23.00
22.69
2,500
Feb 23, 2026
22.85
23.00
22.75
23.00
22.69
1,200
Feb 20, 2026
23.00
23.45
22.75
23.00
22.69
3,100
Feb 19, 2026
22.69
22.70
22.69
22.70
22.39
3,200
Feb 18, 2026
22.54
22.55
22.50
22.50
22.20
1,600
Feb 17, 2026
22.20
22.50
22.02
22.50
22.20
1,600
Feb 13, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
22.45
22.45
22.45
22.45
22.15
400
Feb 12, 2026
22.28
22.28
22.28
22.28
21.80
300
Feb 11, 2026
21.95
22.00
21.95
22.00
21.53
800
Feb 10, 2026
22.02
22.02
22.02
22.02
21.55
-
Feb 9, 2026
22.02
22.02
22.02
22.02
21.55
-
Feb 6, 2026
22.02
22.02
22.02
22.02
21.55
-
Feb 5, 2026
22.02
22.02
22.02
22.02
21.55
-
Feb 4, 2026
21.53
22.25
21.53
22.02
21.55
7,000
Feb 3, 2026
21.43
21.43
21.30
21.30
20.84
500
Feb 2, 2026
21.44
21.75
21.44
21.75
21.28
900
Jan 30, 2026
21.44
21.44
21.44
21.44
20.98
500
Jan 29, 2026
21.30
21.30
21.30
21.30
20.84
-
Jan 28, 2026
21.30
21.30
21.30
21.30
20.84
-
Jan 27, 2026
21.30
21.30
21.30
21.30
20.84
-
Jan 26, 2026
21.60
21.60
21.30
21.30
20.84
700
Jan 23, 2026
21.90
21.90
21.73
21.73
21.26
3,700
Jan 22, 2026
21.50
21.89
21.50
21.54
21.08
4,300
Jan 21, 2026
21.37
21.37
21.37
21.37
20.91
-
Jan 20, 2026
21.37
21.37
21.37
21.37
20.91
700
Jan 16, 2026
21.45
21.45
21.45
21.45
20.99
1,400
Jan 15, 2026
21.60
21.66
21.50
21.50
21.04
4,500
Jan 14, 2026
21.50
21.53
21.50
21.53
21.07
500
Jan 13, 2026
21.47
21.99
21.47
21.99
21.52
500
Jan 12, 2026
21.47
21.47
21.47
21.47
21.01
-
Jan 9, 2026
21.43
21.47
21.43
21.47
21.01
300
Jan 8, 2026
21.10
21.10
21.10
21.10
20.65
1,500
Jan 7, 2026
21.47
21.47
21.47
21.47
21.01
-
Jan 6, 2026
21.49
21.49
21.40
21.47
21.01
2,900
Jan 5, 2026
21.45
21.50
21.45
21.45
20.99
1,700
Jan 2, 2026
21.45
21.45
21.45
21.45
20.99
-
Dec 31, 2025
21.21
21.45
21.21
21.45
20.99
300
Dec 30, 2025
21.21
21.21
20.97
21.21
20.75
600
Dec 29, 2025
21.08
21.08
21.08
21.08
20.63
100
Dec 26, 2025
20.90
21.10
20.90
21.10
20.65
6,500
Dec 24, 2025
21.20
21.20
21.20
21.20
20.74
100
Dec 23, 2025
20.77
20.77
20.77
20.77
20.32
200
Dec 22, 2025
20.80
20.80
20.80
20.80
20.35
100
Dec 19, 2025
20.77
20.77
20.77
20.77
20.32
-
Dec 18, 2025
20.77
20.77
20.77
20.77
20.32
1,000
Dec 17, 2025
20.77
20.77
20.77
20.77
20.32
1,000
Dec 16, 2025
21.20
21.20
21.20
21.20
20.74
-
Dec 15, 2025
21.20
21.20
21.20
21.20
20.74
200
Dec 12, 2025
20.70
20.75
20.70
20.75
20.30
600
Dec 11, 2025
20.63
20.63
20.63
20.63
20.19
100
Dec 10, 2025
20.55
20.60
20.55
20.60
20.16
7,800
Dec 9, 2025
20.74
20.74
20.72
20.72
20.28
400
Dec 8, 2025
20.40
20.40
20.40
20.40
19.96
-
Dec 5, 2025
20.40
20.40
20.40
20.40
19.96
300
Dec 4, 2025
20.17
20.17
20.17
20.17
19.74
-
Dec 3, 2025
20.17
20.17
20.17
20.17
19.74
-
Dec 2, 2025
20.17
20.17
20.17
20.17
19.74
-
Dec 1, 2025
20.10
20.20
20.10
20.17
19.74
400
Nov 28, 2025
20.20
20.20
20.20
20.20
19.77
400
Nov 26, 2025
20.07
20.07
20.07
20.07
19.64
-
Nov 25, 2025
19.95
20.11
19.95
20.07
19.64
1,500
Nov 24, 2025
20.40
20.40
20.00
20.10
19.67
3,700
Nov 21, 2025
20.20
20.20
20.20
20.20
19.77
200
Nov 20, 2025
20.26
20.26
20.26
20.26
19.83
100
Nov 19, 2025
20.12
20.12
20.12
20.12
19.69
-
Nov 18, 2025
20.75
20.75
20.12
20.12
19.69
1,500
Nov 17, 2025
20.10
20.50
20.10
20.50
20.06
400
Nov 14, 2025
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
20.20
20.24
20.08
20.10
19.67
2,300
Nov 13, 2025
20.25
20.25
20.25
20.25
19.65
-
Nov 12, 2025
20.51
20.51
20.00
20.25
19.65
1,100
Nov 11, 2025
20.50
20.75
20.44
20.75
20.13
500
Nov 10, 2025
20.20
20.25
20.00
20.25
19.65
4,100
Nov 7, 2025
20.20
20.20
20.20
20.20
19.60
400
Nov 6, 2025
20.11
20.11
20.11
20.11
19.51
2,000
Nov 5, 2025
20.05
20.50
20.05
20.10
19.50
7,200
Nov 4, 2025
20.02
20.50
20.02
20.02
19.43
7,300
Nov 3, 2025
20.25
20.25
20.05
20.05
19.45
3,600
Oct 31, 2025
20.20
20.20
20.15
20.20
19.60
5,100
