Sturgis Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	18.76	18.76	18.76	18.76	18.76	-	-
Aug 14, 2025	18.91	18.91	18.76	18.76	18.59	-2.55%	250
Aug 13, 2025	19.00	19.25	19.00	19.25	19.08	1.32%	400
Aug 12, 2025	18.90	19.00	18.90	19.00	18.83	0.53%	2,400
Aug 11, 2025	18.75	18.90	18.75	18.90	18.73	0.27%	1,301
Aug 8, 2025	18.85	18.85	18.85	18.85	18.68	-	-
Aug 7, 2025	18.85	18.85	18.85	18.85	18.68	0.53%	100
Aug 6, 2025	18.75	18.75	18.74	18.75	18.58	0.97%	1,547
Aug 5, 2025	19.25	19.25	18.55	18.57	18.40	-2.16%	2,500
Aug 4, 2025	18.98	18.98	18.98	18.98	18.81	-	-
Aug 1, 2025	18.75	19.25	18.75	18.98	18.81	2.59%	1,886
Jul 31, 2025	18.50	18.50	18.50	18.50	18.33	-	900
Jul 30, 2025	18.49	18.50	18.49	18.50	18.33	-	11,578
Jul 29, 2025	18.89	18.89	18.45	18.50	18.33	-2.99%	25,317
Jul 28, 2025	19.07	19.07	19.07	19.07	18.90	-	400
Jul 25, 2025	19.07	19.07	19.07	19.07	18.90	0.37%	110
Jul 24, 2025	18.41	19.00	18.41	19.00	18.83	2.70%	2,687
Jul 23, 2025	18.50	18.50	18.50	18.50	18.33	-	-
Jul 22, 2025	18.55	18.55	18.50	18.50	18.33	-	2,934
Jul 21, 2025	18.51	18.51	18.50	18.50	18.33	0.27%	1,102
Jul 18, 2025	18.50	18.50	18.45	18.45	18.28	-0.27%	1,260
Jul 17, 2025	18.50	18.50	18.50	18.50	18.33	1.37%	1,000
Jul 16, 2025	18.25	18.25	18.25	18.25	18.09	-	-
Jul 15, 2025	18.25	18.25	18.25	18.25	18.09	-	-
Jul 14, 2025	18.25	18.25	18.25	18.25	18.09	-	-
Jul 11, 2025	18.25	18.25	18.25	18.25	18.09	-1.35%	250
Jul 10, 2025	18.50	18.50	18.50	18.50	18.33	-	-
Jul 9, 2025	18.50	18.50	18.50	18.50	18.33	-	449
Jul 8, 2025	18.48	18.50	18.48	18.50	18.33	-	1,700
Jul 7, 2025	18.50	18.50	18.50	18.50	18.33	-	200
Jul 3, 2025	18.40	18.50	18.40	18.50	18.33	2.21%	308
Jul 2, 2025	18.10	18.10	18.10	18.10	17.94	-	-
Jul 1, 2025	18.10	18.10	18.10	18.10	17.94	-0.82%	100
Jun 30, 2025	18.25	18.25	18.25	18.25	18.09	-	-
Jun 27, 2025	18.25	18.25	18.25	18.25	18.09	-	134
Jun 26, 2025	18.25	18.25	18.25	18.25	18.09	-	66
Jun 25, 2025	18.25	18.25	18.25	18.25	18.09	-	568
Jun 24, 2025	18.25	18.25	18.25	18.25	18.09	-	-
Jun 23, 2025	18.20	18.25	18.20	18.25	18.09	-0.27%	500
Jun 20, 2025	18.30	18.30	18.30	18.30	18.14	-	-
Jun 18, 2025	18.30	18.30	18.30	18.30	18.14	-	-
Jun 17, 2025	18.30	18.30	18.30	18.30	18.14	-	2
Jun 16, 2025	18.30	18.30	18.30	18.30	18.14	-	10
Jun 13, 2025	18.69	18.70	18.15	18.30	18.14	0.83%	3,008
Jun 12, 2025	18.10	18.15	18.10	18.15	17.99	1.97%	547
Jun 11, 2025	18.10	18.10	17.80	17.80	17.64	-	651
Jun 10, 2025	17.80	17.80	17.80	17.80	17.64	-	-
Jun 9, 2025	17.80	17.80	17.80	17.80	17.64	-1.11%	191
Jun 6, 2025	18.00	18.00	17.98	18.00	17.84	-0.50%	1,779
Jun 5, 2025	18.09	18.09	18.09	18.09	17.93	-	60