Other US listings · STBI · stock
Sturgis Bancorp INC (STBI) stock price history
Every Other US listings trading session of Sturgis Bancorp INC from Apr 26, 1999 to Oct 30, 2026: 6,923 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STBI adjusted close, 1999 to 2026
- $29.79
- All time high, 2026
- $29.79
- 52 week high, $19.41 low
- 6,923
- Daily sessions since 1999
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
STBI key facts
- Sturgis Bancorp INC (STBI) closed at $29.27 on Oct 30, 2026 on Other US listings.
- STBI's all time high close is $29.79, set on Sep 2, 2026; its all time low close is $2.43 on Jan 18, 2001.
- STBI's 52 week range is $19.41 to $29.79.
- STBI returned +47.1% over the year to Oct 30, 2026 and +83.2% over five years.
- Over ten years STBI returned +199%, +11.6% a year compounded.
- STBI's deepest drawdown was -71.6% from May 14, 2010 to Jan 9, 2012.
- DataCedar holds 6,923 daily sessions of STBI history from Apr 26, 1999, adjusted for splits and dividends, served by the API under a key.
STBI price chart, 1999 to 2026
STBI returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | +1.9% |
| 6 months | +14.2% |
| Year to date | +41.0% |
| 1 year | +47.1% |
| 3 years | +83.5% |
| 5 years | +83.2% |
| 10 years | +198.6% |
| Since Apr 26, 1999 | +458.2% |
| Compound annual growth, 27.5 years | +6.4% |
STBI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.79 on Sep 2, 2026
- All time low close
- $2.43 on Jan 18, 2001
- 52 week high
- $29.79 on Sep 2, 2026
- 52 week low
- $19.41 on Nov 10, 2025
- Deepest drawdown
- -71.6% from May 14, 2010 to Jan 9, 2012, recovered Jan 3, 2017
- Best single session
- +73.0% on May 14, 2010
- Worst single session
- -49.9% on May 17, 2010
- Volatility, 1 year annualised
- 21.5%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 1999
- 5.6×
- Best calendar year
- 2001, +58%
- Worst calendar year
- 2008, -46%
STBI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Apr 26, 1999; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.99 | $29.79 | $20.65 | $29.27 | +39.4% | 452.1K | 209 |
| 2025 | $17.08 | $20.99 | $15.95 | $20.99 | +22.9% | 404K | 250 |
| 2024 | $16.38 | $17.46 | $14.52 | $17.08 | +4.1% | 254.4K | 252 |
| 2023 | $17.79 | $20.59 | $15.86 | $16.41 | -7.7% | 155.4K | 250 |
| 2022 | $16.11 | $19.82 | $16.07 | $17.79 | +10.4% | 193.6K | 251 |
| 2021 | $15.37 | $16.54 | $14.97 | $16.11 | +6.5% | 285.1K | 252 |
| 2020 | $16.52 | $17.98 | $10.36 | $15.13 | -11.1% | 151.8K | 253 |
| 2019 | $15.26 | $24.99 | $15.26 | $17.02 | +11.5% | 227.6K | 252 |
| 2018 | $14.07 | $17.59 | $13.80 | $15.26 | +8.4% | 222.1K | 251 |
| 2017 | $10.00 | $14.93 | $10.00 | $14.07 | +40.7% | 216.6K | 251 |
| 2016 | $7.36 | $11.27 | $6.94 | $10.00 | +36.1% | 271.6K | 252 |
| 2015 | $6.16 | $7.63 | $6.02 | $7.35 | +19.4% | 212.5K | 252 |
| 2014 | $5.55 | $6.22 | $5.24 | $6.16 | +10.9% | 195.2K | 252 |
| 2013 | $4.58 | $5.99 | $4.58 | $5.55 | +22.9% | 171.6K | 252 |
| 2012 | $3.15 | $5.51 | $2.87 | $4.52 | +10.0% | 116.1K | 250 |
| 2011 | $4.77 | $6.16 | $3.08 | $4.11 | -13.9% | 142.3K | 252 |
| 2010 | $4.72 | $10.13 | $4.37 | $4.77 | -5.7% | 100.1K | 252 |
| 2009 | $4.58 | $5.72 | $4.26 | $5.06 | -0.4% | 214.3K | 252 |
| 2008 | $9.44 | $9.44 | $4.45 | $5.08 | -46.2% | 621.5K | 253 |
| 2007 | $7.59 | $9.68 | $7.45 | $9.44 | +26.7% | 455.4K | 251 |
| 2006 | $7.50 | $7.80 | $6.64 | $7.45 | +3.7% | 293.8K | 251 |
| 2005 | $8.11 | $8.27 | $5.95 | $7.18 | -11.4% | 539.8K | 252 |
| 2004 | $7.65 | $8.56 | $6.65 | $8.11 | +5.9% | 526.7K | 252 |
| 2003 | $5.45 | $8.28 | $4.79 | $7.65 | +40.1% | 693.9K | 252 |
| 2002 | $4.27 | $5.75 | $3.85 | $5.46 | +38.7% | 576K | 252 |
| 2001 | $2.50 | $4.82 | $2.43 | $3.94 | +57.7% | 469.1K | 248 |
| 2000 | $3.56 | $4.37 | $2.50 | $2.50 | -27.9% | 732.5K | 252 |
| 1999 | $5.24 | $5.24 | $2.75 | $3.46 | n/a | 426.6K | 175 |
STBI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $29.27 | +1.8% |
| September 2026 | $28.75 | -0.9% |
| August 2026 | $29.00 | +0.6% |
| July 2026 | $28.82 | +10.7% |
| June 2026 | $26.04 | +1.7% |
| May 2026 | $25.59 | -0.2% |
| April 2026 | $25.63 | +11.3% |
| March 2026 | $23.03 | +1.5% |
| February 2026 | $22.69 | +8.1% |
| January 2026 | $20.98 | -0.0% |
| December 2025 | $20.99 | +6.2% |
| November 2025 | $19.77 | +0.8% |
About the STBI data
Daily bars. 6,923 sessions from Apr 26, 1999 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 26, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3ASTBI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
STBI share price history
