Sturgis Bancorp, Inc. (STBI)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:11PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 17.15 | 17.15 | 16.75 | 16.75 | 16.75 | 900 |
| 09 may 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 08 may 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 300 |
| 07 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 06 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 03 may 2024 | 17.00 | 17.01 | 17.00 | 17.00 | 17.00 | 4,400 |
| 02 may 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | 400 |
| 01 may 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 30 abr 2024 | 16.49 | 16.80 | 16.49 | 16.80 | 16.80 | 2,900 |
| 29 abr 2024 | 16.10 | 16.25 | 16.10 | 16.25 | 16.25 | 700 |
| 26 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 25 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 400 |
| 24 abr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 23 abr 2024 | 16.25 | 16.50 | 15.90 | 16.25 | 16.25 | 1,000 |
| 22 abr 2024 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | 700 |
| 19 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 200 |
| 18 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1,600 |
| 17 abr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 16 abr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 15 abr 2024 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 500 |
| 12 abr 2024 | 16.70 | 16.75 | 16.70 | 16.75 | 16.75 | 1,100 |
| 11 abr 2024 | 16.70 | 16.75 | 16.70 | 16.75 | 16.75 | 700 |
| 10 abr 2024 | 16.75 | 16.75 | 16.70 | 16.70 | 16.70 | 600 |
| 09 abr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1,100 |
| 08 abr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
| 05 abr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 04 abr 2024 | 16.50 | 16.50 | 16.05 | 16.05 | 16.05 | 300 |
| 03 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 02 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 01 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 28 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 400 |
| 27 mar 2024 | 16.74 | 16.75 | 16.74 | 16.75 | 16.75 | 1,200 |
| 26 mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 25 mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 22 mar 2024 | 16.60 | 16.70 | 16.50 | 16.70 | 16.70 | 500 |
| 21 mar 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 1,000 |
| 20 mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 19 mar 2024 | 16.50 | 16.50 | 16.05 | 16.25 | 16.25 | 1,200 |
| 18 mar 2024 | 16.50 | 16.50 | 16.05 | 16.05 | 16.05 | 500 |
| 15 mar 2024 | 16.01 | 16.50 | 16.00 | 16.50 | 16.50 | 1,300 |
| 14 mar 2024 | 16.24 | 16.48 | 16.20 | 16.20 | 16.20 | 2,800 |
| 13 mar 2024 | 16.25 | 16.25 | 15.85 | 15.85 | 15.85 | 4,200 |
| 12 mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3,200 |
| 11 mar 2024 | 16.95 | 16.96 | 16.50 | 16.50 | 16.50 | 2,100 |
| 08 mar 2024 | 16.90 | 16.99 | 16.90 | 16.99 | 16.99 | 7,300 |
| 07 mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 100 |
| 06 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 05 mar 2024 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 1,200 |
| 04 mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 100 |
| 01 mar 2024 | 17.89 | 17.89 | 17.45 | 17.45 | 17.45 | 1,500 |
| 29 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 200 |
| 28 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
| 27 feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 26 feb 2024 | 17.00 | 17.90 | 17.00 | 17.90 | 17.90 | 1,500 |
| 23 feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 22 feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 200 |
| 21 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 20 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 16 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 15 feb 2024 | 17.49 | 17.80 | 17.00 | 17.00 | 17.00 | 1,400 |
| 14 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 100 |
| 14 feb 2024 | 0.17 Dividendo | |||||
| 13 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.93 | 200 |
| 12 feb 2024 | 17.60 | 18.00 | 17.50 | 17.50 | 17.33 | 600 |
| 09 feb 2024 | 17.35 | 17.35 | 17.34 | 17.34 | 17.17 | 200 |
| 08 feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.17 | - |
| 07 feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.17 | - |
| 06 feb 2024 | 17.99 | 17.99 | 17.34 | 17.34 | 17.17 | 2,500 |
| 05 feb 2024 | 17.75 | 17.75 | 17.70 | 17.75 | 17.57 | 400 |
| 02 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.07 | - |
| 01 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.07 | - |
| 31 ene 2024 | 17.70 | 18.30 | 17.70 | 18.25 | 18.07 | 6,500 |
| 30 ene 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.71 | - |
| 29 ene 2024 | 17.90 | 17.90 | 17.89 | 17.89 | 17.71 | 900 |
| 26 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.57 | - |
| 25 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.57 | - |
| 24 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.57 | 1,100 |
| 23 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.57 | 200 |
| 22 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.57 | 300 |
| 19 ene 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.52 | - |
| 18 ene 2024 | 17.80 | 17.80 | 17.70 | 17.70 | 17.52 | 1,000 |
| 17 ene 2024 | 17.90 | 17.90 | 17.68 | 17.80 | 17.62 | 2,500 |
| 16 ene 2024 | 17.91 | 18.00 | 17.91 | 17.91 | 17.73 | 600 |
| 12 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | 200 |
| 11 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | - |
| 10 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | 300 |
| 09 ene 2024 | 18.00 | 18.00 | 17.98 | 18.00 | 17.82 | 600 |
| 08 ene 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.71 | 500 |
| 05 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | 700 |
| 04 ene 2024 | 18.00 | 18.00 | 17.95 | 18.00 | 17.82 | 2,800 |
| 03 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | 100 |
| 02 ene 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.87 | 500 |
| 29 dic 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 17.91 | - |
| 28 dic 2023 | 18.00 | 18.10 | 17.98 | 18.09 | 17.91 | 11,000 |
| 27 dic 2023 | 18.00 | 18.00 | 17.95 | 17.95 | 17.77 | 5,200 |
| 26 dic 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | - |
| 22 dic 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | - |
| 21 dic 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | - |
| 20 dic 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | - |
| 19 dic 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.