Sturgis Bancorp, Inc. ( STBI) - Price History
Monthly price history for STBI (Sturgis Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $25.75 | $25.75 |
| May 2026 | $25.75 | $25.75 |
| April 2026 | $25.98 | $25.98 |
| March 2026 | $24.25 | $24.25 |
| February 2026 | $23.45 | $23.45 |
| January 2026 | $21.44 | $21.44 |
| December 2025 | $21.21 | $21.21 |
| November 2025 | $20.20 | $20.20 |
| October 2025 | $20.20 | $20.20 |
| September 2025 | $18.81 | $18.81 |
| August 2025 | $19.48 | $19.48 |
| July 2025 | $18.50 | $18.50 |
| June 2025 | $18.17 | $18.17 |
| May 2025 | $17.80 | $17.80 |
| April 2025 | $17.70 | $17.70 |
| March 2025 | $18.05 | $18.05 |
| February 2025 | $18.25 | $18.25 |
| January 2025 | $18.30 | $18.30 |
| December 2024 | $18.10 | $18.10 |
| November 2024 | $17.85 | $17.85 |
| October 2024 | $17.25 | $17.25 |
| September 2024 | $17.25 | $17.25 |
| August 2024 | $17.10 | $17.10 |
| July 2024 | $16.75 | $16.75 |
| June 2024 | $15.83 | $15.83 |
| May 2024 | $16.30 | $16.30 |
| April 2024 | $16.63 | $16.80 |
| March 2024 | $16.58 | $16.75 |
| February 2024 | $17.07 | $17.25 |
| January 2024 | $17.88 | $18.25 |
| December 2023 | $17.73 | $18.09 |
| November 2023 | $17.29 | $17.65 |
| October 2023 | $17.22 | $17.75 |
| September 2023 | $18.11 | $18.66 |
| August 2023 | $18.49 | $19.05 |
| July 2023 | $19.24 | $20 |
| June 2023 | $19.19 | $19.95 |
| May 2023 | $18.81 | $19.55 |
| April 2023 | $19.57 | $20.52 |
| March 2023 | $19.36 | $20.30 |
| February 2023 | $21.12 | $22.14 |
| January 2023 | $21.77 | $23 |
| December 2022 | $19.21 | $20.30 |
| November 2022 | $19.02 | $20.10 |
| October 2022 | $18.63 | $19.85 |
| September 2022 | $19 | $20.25 |
| August 2022 | $19.47 | $20.75 |
| July 2022 | $19.18 | $20.60 |
| June 2022 | $20.01 | $21.50 |
| May 2022 | $21.41 | $23 |
| April 2022 | $19.77 | $21.40 |
| March 2022 | $19.03 | $20.60 |
| February 2022 | $18.47 | $20 |
| January 2022 | $17.77 | $19.40 |
| December 2021 | $17.40 | $19 |
| November 2021 | $17.18 | $18.75 |
| October 2021 | $17.26 | $19 |
| September 2021 | $16.94 | $18.65 |
| August 2021 | $17.44 | $19.20 |
| July 2021 | $17.33 | $19.24 |
| June 2021 | $17.20 | $19.10 |
| May 2021 | $17.34 | $19.25 |
| April 2021 | $17.63 | $19.74 |
| March 2021 | $17.01 | $19.05 |
| February 2021 | $16.70 | $18.70 |
| January 2021 | $16.60 | $18.75 |
| December 2020 | $16.34 | $18.45 |
| November 2020 | $16.60 | $18.75 |
| October 2020 | $16.02 | $18.25 |
| September 2020 | $15.80 | $18 |
| August 2020 | $16.46 | $18.75 |
| July 2020 | $16.54 | $19 |
| June 2020 | $12.67 | $14.55 |
| May 2020 | $12.31 | $14.14 |
| April 2020 | $12.70 | $14.75 |
| March 2020 | $12.92 | $15 |
| February 2020 | $18.67 | $21.68 |
| January 2020 | $18.81 | $22 |
| December 2019 | $18.38 | $21.50 |
| November 2019 | $18.71 | $21.88 |
| October 2019 | $18.47 | $21.75 |
| September 2019 | $17.62 | $20.74 |
| August 2019 | $17.84 | $21 |
| July 2019 | $19.61 | $23.25 |
| June 2019 | $18.86 | $22.36 |
| May 2019 | $19.40 | $23 |
| April 2019 | $21.58 | $25.75 |
| March 2019 | $21 | $25.05 |
| February 2019 | $20.12 | $24 |
| January 2019 | $16.64 | $20 |
| December 2018 | $16.48 | $19.80 |
| November 2018 | $17.06 | $20.50 |
| October 2018 | $18.79 | $22.75 |
| September 2018 | $16.64 | $20.15 |
| August 2018 | $16.68 | $20.20 |
| July 2018 | $16.64 | $20.29 |
| June 2018 | $15.67 | $19.10 |
| May 2018 | $16.30 | $19.87 |
| April 2018 | $15.67 | $19.25 |
| March 2018 | $15.59 | $19.15 |
| February 2018 | $15.30 | $18.80 |
| January 2018 | $15.84 | $19.60 |
| December 2017 | $15.19 | $18.80 |
| November 2017 | $15.76 | $19.50 |
| October 2017 | $15.42 | $19.20 |
| September 2017 | $14.41 | $17.95 |
| August 2017 | $14.29 | $17.80 |
| July 2017 | $14.35 | $17.99 |
| June 2017 | $13.16 | $16.50 |
| May 2017 | $12.64 | $15.85 |
| April 2017 | $12.94 | $16.35 |
| March 2017 | $12.86 | $16.25 |
| February 2017 | $12.19 | $15.40 |
| January 2017 | $11.78 | $15 |
| December 2016 | $10.80 | $13.75 |
| November 2016 | $10.80 | $13.75 |
| October 2016 | $10.62 | $13.65 |
| September 2016 | $9.40 | $12.08 |
| August 2016 | $9.73 | $12.50 |
| July 2016 | $9.14 | $11.86 |
| June 2016 | $8.82 | $11.45 |
| May 2016 | $8.67 | $11.25 |
| April 2016 | $8.59 | $11.25 |
| March 2016 | $8.08 | $10.58 |
| February 2016 | $7.86 | $10.29 |
| January 2016 | $8.33 | $11 |
| December 2015 | $7.94 | $10.48 |
| November 2015 | $7.61 | $10.05 |
| October 2015 | $7.73 | $10.25 |
| September 2015 | $7.58 | $10.05 |
| August 2015 | $7.61 | $10.10 |
| July 2015 | $7.74 | $10.30 |
| June 2015 | $7.74 | $10.30 |
| May 2015 | $7.74 | $10.30 |
| April 2015 | $7.72 | $10.30 |
| March 2015 | $7.87 | $10.50 |
| February 2015 | $7.68 | $10.25 |
| January 2015 | $6.99 | $9.35 |
| December 2014 | $6.65 | $8.90 |
| November 2014 | $6.43 | $8.60 |
| October 2014 | $6.55 | $8.80 |
| September 2014 | $6.48 | $8.70 |
| August 2014 | $6.14 | $8.25 |
| July 2014 | $6.17 | $8.30 |
| June 2014 | $6.09 | $8.20 |
| May 2014 | $6.13 | $8.25 |
| April 2014 | $6.30 | $8.50 |
| March 2014 | $6.52 | $8.80 |
| February 2014 | $6.52 | $8.80 |
| January 2014 | $6.28 | $8.50 |
| December 2013 | $6 | $8.11 |
| November 2013 | $6.10 | $8.25 |
| October 2013 | $5.92 | $8 |
| September 2013 | $6 | $8.11 |
| August 2013 | $6.10 | $8.25 |
| July 2013 | $5.92 | $8 |
| June 2013 | $5.92 | $8 |
| May 2013 | $5.73 | $7.75 |
| April 2013 | $5.92 | $8 |
| March 2013 | $5.73 | $7.75 |
| February 2013 | $5.40 | $7.31 |
| January 2013 | $5.55 | $7.50 |
| December 2012 | $4.88 | $6.60 |
| November 2012 | $5.18 | $7 |
| October 2012 | $5.73 | $7.75 |
| September 2012 | $4.99 | $6.75 |
| August 2012 | $4.48 | $6.06 |
| July 2012 | $4.49 | $6.07 |
| June 2012 | $4.66 | $6.30 |
| May 2012 | $4.51 | $6.10 |
| April 2012 | $5.18 | $7 |
| March 2012 | $4.07 | $5.50 |
| February 2012 | $5.18 | $7 |
| January 2012 | $4.07 | $5.50 |
| December 2011 | $4.44 | $6 |
| November 2011 | $4.81 | $6.50 |
| October 2011 | $4.62 | $6.25 |
| September 2011 | $4.14 | $5.60 |
| August 2011 | $4.07 | $5.51 |
| July 2011 | $4.18 | $5.66 |
| June 2011 | $4.13 | $5.60 |
| May 2011 | $4.44 | $6.01 |
| April 2011 | $4.60 | $6.25 |
| March 2011 | $4.80 | $6.51 |
| February 2011 | $4.79 | $6.50 |
| January 2011 | $4.78 | $6.50 |
| December 2010 | $5.15 | $7 |
| November 2010 | $5.15 | $7 |
| October 2010 | $4.91 | $6.70 |
| September 2010 | $5.06 | $6.90 |
| August 2010 | $4.95 | $6.75 |
| July 2010 | $5.16 | $7.07 |
| June 2010 | $5.47 | $7.50 |
| May 2010 | $5.16 | $7.07 |
| April 2010 | $5.16 | $7.10 |
| March 2010 | $4.87 | $6.70 |
| February 2010 | $4.87 | $6.70 |
| January 2010 | $4.72 | $6.52 |
| December 2009 | $5.47 | $7.55 |
| November 2009 | $5.35 | $7.39 |
| October 2009 | $5.41 | $7.50 |
| September 2009 | $5.30 | $7.35 |
| August 2009 | $5.34 | $7.40 |
| July 2009 | $4.68 | $6.60 |
| June 2009 | $5.50 | $7.75 |
| May 2009 | $5.60 | $7.90 |
| April 2009 | $5.24 | $7.50 |
| March 2009 | $4.89 | $7 |
| February 2009 | $4.99 | $7.25 |
| January 2009 | $5.68 | $8.25 |
| December 2008 | $5.50 | $7.99 |
| November 2008 | $5.16 | $7.50 |
| October 2008 | $6.44 | $9.50 |
| September 2008 | $6.27 | $9.25 |
| August 2008 | $7.83 | $11.55 |
| July 2008 | $8.05 | $11.99 |
| June 2008 | $8.12 | $12.10 |
| May 2008 | $9.40 | $14 |
| April 2008 | $9.95 | $14.95 |
| March 2008 | $9.08 | $13.65 |
| February 2008 | $9.65 | $14.50 |
| January 2008 | $9.57 | $14.50 |
| December 2007 | $10.23 | $15.50 |
| November 2007 | $9.90 | $15.05 |
| October 2007 | $9.79 | $15 |
| September 2007 | $9.69 | $14.85 |
| August 2007 | $9.66 | $14.80 |
| July 2007 | $9.61 | $14.85 |
| June 2007 | $9 | $13.90 |
| May 2007 | $9.12 | $14.10 |
| April 2007 | $8.41 | $13.12 |
| March 2007 | $8.35 | $13.03 |
| February 2007 | $8.18 | $12.75 |
| January 2007 | $8.13 | $12.80 |
| December 2006 | $8.07 | $12.70 |
| November 2006 | $8.16 | $12.90 |
| October 2006 | $8.10 | $12.90 |
| September 2006 | $8.20 | $13.05 |
| August 2006 | $8.16 | $13 |
| July 2006 | $7.55 | $12.12 |
| June 2006 | $7.48 | $12 |
| May 2006 | $7.48 | $12 |
| April 2006 | $7.41 | $12 |
| March 2006 | $7.66 | $12.41 |
| February 2006 | $7.66 | $12.40 |
| January 2006 | $7.97 | $13 |
| December 2005 | $7.72 | $12.60 |
| November 2005 | $8.12 | $13.25 |
| October 2005 | $8.30 | $13.65 |
| September 2005 | $8.21 | $13.50 |
| August 2005 | $7.91 | $13 |
| July 2005 | $8 | $13.25 |
| June 2005 | $6.57 | $10.88 |
| May 2005 | $7.09 | $11.75 |
| April 2005 | $6.89 | $11.50 |
| March 2005 | $6.83 | $11.40 |
| February 2005 | $7.89 | $13.26 |
| January 2005 | $8.74 | $14.69 |
| December 2004 | $8.72 | $14.65 |
| November 2004 | $8.84 | $14.85 |
| October 2004 | $8.84 | $14.95 |
| September 2004 | $8.59 | $14.52 |
| August 2004 | $8.13 | $13.75 |
| July 2004 | $8.29 | $14.10 |
| June 2004 | $8.26 | $14.05 |
| May 2004 | $8.23 | $14 |
| April 2004 | $7.97 | $13.66 |
| March 2004 | $7.70 | $13.20 |
| February 2004 | $8.12 | $13.91 |
| January 2004 | $8.65 | $14.92 |
| December 2003 | $8.23 | $14.19 |
| November 2003 | $8.52 | $14.70 |
| October 2003 | $6.91 | $12 |
| September 2003 | $7.04 | $12.23 |
| August 2003 | $6.33 | $11 |
| July 2003 | $6.28 | $11 |
| June 2003 | $6.50 | $11.39 |
| May 2003 | $6.42 | $11.24 |
| April 2003 | $5.66 | $10 |
| March 2003 | $5.66 | $10 |
| February 2003 | $5.80 | $10.25 |
| January 2003 | $5.22 | $9.30 |
| December 2002 | $5.87 | $10.45 |
| November 2002 | $5.93 | $10.56 |
| October 2002 | $5.86 | $10.50 |
| September 2002 | $5.67 | $10.16 |
| August 2002 | $5.95 | $10.67 |
| July 2002 | $5.73 | $10.35 |
| June 2002 | $6.04 | $10.90 |
| May 2002 | $5.55 | $10.01 |
| April 2002 | $5.01 | $9.11 |
| March 2002 | $4.98 | $9.05 |
| February 2002 | $5.20 | $9.45 |
| January 2002 | $4.42 | $8.10 |
| December 2001 | $4.23 | $7.75 |
| November 2001 | $4.19 | $7.68 |
| October 2001 | $4.54 | $8.40 |
| September 2001 | $3.90 | $7.21 |
| August 2001 | $3.97 | $7.35 |
| July 2001 | $3.75 | $7 |
| June 2001 | $3.36 | $6.27 |
| May 2001 | $3.38 | $6.30 |
| April 2001 | $3.37 | $6.35 |
| March 2001 | $3.38 | $6.38 |
| February 2001 | $2.79 | $5.25 |
| January 2001 | $2.88 | $5.50 |
| December 2000 | $2.62 | $5 |
| November 2000 | $3.28 | $6.25 |
| October 2000 | $3.05 | $5.88 |
| September 2000 | $2.92 | $5.62 |
| August 2000 | $3.18 | $6.12 |
| July 2000 | $3.09 | $6 |
| June 2000 | $3.16 | $6.12 |
| May 2000 | $3.16 | $6.12 |
| April 2000 | $3.39 | $6.62 |
| March 2000 | $3.32 | $6.50 |
| February 2000 | $3.83 | $7.50 |
| January 2000 | $3.20 | $6.31 |
| December 1999 | $3.52 | $6.94 |
| November 1999 | $3.64 | $7.19 |
| October 1999 | $3.28 | $6.50 |
| September 1999 | $3.97 | $7.88 |
| August 1999 | $4.50 | $8.94 |
| July 1999 | $4.45 | $8.88 |
| June 1999 | $4.70 | $9.38 |
| May 1999 | $4.88 | $9.75 |
| April 1999 | $4.67 | $9.38 |
| March 1999 | $4.86 | $9.75 |
| February 1999 | $5.23 | $10.50 |
| January 1999 | $5.21 | $10.50 |
| December 1998 | $5.46 | $11 |
| November 1998 | $5.77 | $11.62 |
| October 1998 | $5.33 | $10.75 |
| September 1998 | $6.57 | $13.25 |
| August 1998 | $7.43 | $15 |
| July 1998 | $8.11 | $16.38 |
| June 1998 | $8.30 | $16.75 |
| May 1998 | $8.11 | $32.75 |
| April 1998 | $8.40 | $34 |
| March 1998 | $8.16 | $33 |
| February 1998 | $7.20 | $29.12 |
| January 1998 | $6.90 | $28 |
| December 1997 | $6.66 | $27 |
| November 1997 | $6.59 | $26.75 |
| October 1997 | $5.85 | $23.75 |
| September 1997 | $5.91 | $24 |
| August 1997 | $5.42 | $22 |
| July 1997 | $5.64 | $23 |
| June 1997 | $5.07 | $31 |
| May 1997 | $5.11 | $31.25 |
| April 1997 | $4.32 | $26.50 |
| March 1997 | $4.13 | $25.38 |
| February 1997 | $3.83 | $23.50 |
| January 1997 | $3.73 | $23 |
| December 1996 | $3.53 | $21.75 |
| November 1996 | $3.48 | $21.50 |
| October 1996 | $3.46 | $21.38 |
| September 1996 | $3.18 | $19.62 |
| August 1996 | $3.36 | $20.75 |
| July 1996 | $3.32 | $20.50 |
| June 1996 | $3.18 | $19.62 |
| May 1996 | $3.08 | $19 |
| April 1996 | $2.80 | $17.25 |
| March 1996 | $2.72 | $16.75 |
| February 1996 | $2.72 | $16.75 |
| January 1996 | $2.72 | $16.75 |
| December 1995 | $2.66 | $16.38 |
| November 1995 | $2.72 | $16.75 |
| October 1995 | $2.59 | $16 |
| September 1995 | $2.76 | $17 |
| August 1995 | $2.51 | $15.50 |
| July 1995 | $2.27 | $14 |
| June 1995 | $2.43 | $15 |
| May 1995 | $2.33 | $14.38 |
| April 1995 | $2.33 | $14.38 |
| March 1995 | $2.39 | $14.75 |
| February 1995 | $2.39 | $14.75 |
| January 1995 | $2.27 | $14 |
| December 1994 | $2.27 | $14 |
| November 1994 | $2.51 | $15.50 |
| October 1994 | $2.63 | $16.25 |
STBI
Price: $25.75
52 week price:
Dividend Yield: 2.71%
5-year range yield:
Forward Dividend Yield: 2.80%
Payout Ratio: 69.39%
Dividend Per Share: 0.72 USD
Earnings Per Share: 3.44 USD
P/E Ratio: 7.19
Exchange: OQX
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 673
Market Capitalization: 56.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 1.01%
DGR5: 1.88%
DGR10: 25.72%