Canada markets close in 1 hour 54 minutes

Independent Bank Corporation (IBCP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.39+0.90 (+3.67%)
As of 02:00PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202424.5525.3924.5525.3925.3925,500
Apr 22, 202424.3224.6524.3024.4924.4948,400
Apr 19, 202423.4324.3623.4324.3624.3654,500
Apr 18, 202423.1823.6323.1823.5823.5859,500
Apr 17, 202423.4423.7323.1323.2023.2048,200
Apr 16, 202422.9023.3322.7623.2523.2554,700
Apr 15, 202423.4923.5922.8123.1423.14136,800
Apr 12, 202423.2023.4323.1123.2823.2855,700
Apr 11, 202423.2623.6523.0023.4623.4650,500
Apr 10, 202423.8623.8622.9523.1523.1563,400
Apr 09, 202424.6024.6924.3524.5224.5229,700
Apr 08, 202424.4424.7724.2724.5824.5847,900
Apr 05, 202424.1324.5024.1324.4024.4083,700
Apr 04, 202424.5024.7823.5424.2324.2350,300
Apr 03, 202424.0424.2324.0024.1424.1440,600
Apr 02, 202424.2624.5024.1024.2424.2436,300
Apr 01, 202425.2525.3224.5824.6224.6281,100
Mar 28, 202425.0225.4324.7225.3525.35101,700
Mar 27, 202424.2125.0724.2125.0725.0751,900
Mar 26, 202424.6424.6424.1224.1424.1440,000
Mar 25, 202424.3324.6124.2624.4324.4359,300
Mar 22, 202424.6924.9024.1924.2324.2345,500
Mar 21, 202424.5624.8524.5324.7324.7375,400
Mar 20, 202423.4424.7223.2824.4624.4654,500
Mar 19, 202423.5323.8023.4423.5523.5558,100
Mar 18, 202423.9924.2523.3123.5223.5265,200
Mar 15, 202423.5124.3923.4523.9623.96200,500
Mar 14, 202424.2424.2423.4523.5523.5559,800
Mar 13, 202424.3124.7024.1124.2424.2452,200
Mar 12, 202424.4024.4724.0524.3824.3857,100
Mar 11, 202424.5124.7224.3524.4524.4541,700
Mar 08, 202425.0125.2824.6224.6424.6442,200
Mar 07, 202425.0325.2324.5724.7024.7053,500
Mar 06, 202424.6625.1124.0524.6824.6883,200
Mar 05, 202424.2124.8823.8424.6624.6652,400
Mar 04, 202424.2524.9224.1824.2524.2544,500
Mar 01, 202424.2924.4123.7024.3524.3586,700
Feb 29, 202424.3824.6224.1724.4524.4576,900
Feb 28, 202423.9924.1623.8623.9123.9155,400
Feb 27, 202424.1224.5323.5024.2424.2468,100
Feb 26, 202424.0024.3423.7323.9623.9661,700
Feb 23, 202424.6024.6224.2124.2124.2149,300
Feb 22, 202424.4824.7524.1024.5624.56157,600
Feb 21, 202424.6624.6624.3524.5524.5579,500
Feb 20, 202424.7225.1424.5524.6524.6558,500
Feb 16, 202425.2825.3024.8325.0125.0193,000
Feb 15, 202424.4525.6424.4525.4825.48121,300
Feb 14, 202424.1424.2923.9224.2024.2082,900
Feb 13, 202424.4024.8523.6523.8223.82107,000
Feb 12, 202424.7125.4224.6625.1025.1075,600
Feb 09, 202424.2224.6823.8124.6224.6263,300
Feb 08, 202424.2224.5623.8424.1924.1973,600
Feb 07, 202424.1424.5923.5324.3824.38124,900
Feb 06, 202424.4724.6622.8023.9923.9971,200
Feb 05, 202424.5424.8024.4124.5424.5473,300
Feb 02, 202424.4924.9124.4924.8224.8290,900
Feb 02, 20240.24 Dividend
Feb 01, 202425.5226.1024.5625.1824.9488,000
Jan 31, 202426.5926.7125.3525.4425.20146,700
Jan 30, 202426.3627.3926.3627.0026.74143,800
Jan 29, 202425.7326.3025.7026.2926.04172,600
Jan 26, 202426.0526.6725.7625.8425.5963,800
Jan 25, 202426.5726.5724.1225.7325.48155,100
Jan 24, 202426.6527.0826.2526.6526.4092,400
Jan 23, 202426.8026.8026.0926.2626.01105,200
Jan 22, 202425.9826.6025.9826.6026.35119,700
Jan 19, 202425.3225.9425.0225.7925.5469,600
Jan 18, 202425.0225.1924.8225.1624.9261,100
Jan 17, 202424.5225.0224.5224.9524.7184,600
Jan 16, 202424.8725.1624.4524.8824.64126,700
Jan 12, 202425.4625.5724.8025.2324.9974,000
Jan 11, 202425.4125.4125.0025.3125.0769,400
Jan 10, 202425.2925.5425.1225.5225.2875,400
Jan 09, 202425.3825.6125.0025.4425.2077,500
Jan 08, 202425.2625.7425.1125.7025.4683,500
Jan 05, 202425.3525.8625.0225.4125.17107,100
Jan 04, 202425.3825.7125.3225.4825.2448,300
Jan 03, 202425.6526.6325.1625.3225.0872,100
Jan 02, 202425.8326.2625.5525.7525.5067,800
Dec 29, 202326.7126.7326.0126.0225.7753,100
Dec 28, 202326.6726.9926.5526.6526.4047,700
Dec 27, 202326.5826.9026.4326.8426.5859,200
Dec 26, 202326.4726.7626.2626.6226.3749,000
Dec 22, 202326.2226.5826.1226.3126.06115,000
Dec 21, 202325.7926.0225.4725.9525.70140,000
Dec 20, 202325.5726.4825.4725.5425.3098,600
Dec 19, 202324.6425.5424.6425.5025.2693,400
Dec 18, 202324.9024.9524.2224.6724.4362,300
Dec 15, 202325.0825.6224.6024.6924.45236,200
Dec 14, 202325.2625.8924.7425.0724.83121,500
Dec 13, 202323.3024.5123.0224.5024.27172,600
Dec 12, 202323.5223.5223.0823.1022.8846,300
Dec 11, 202323.2323.4623.1423.4023.1848,100
Dec 08, 202323.1723.4722.9823.2823.0641,600
Dec 07, 202322.6323.0522.0823.0422.8239,700
Dec 06, 202322.9523.4322.4222.4622.2590,300
Dec 05, 202322.7422.9622.4922.7222.5041,700
Dec 04, 202322.5322.9520.5022.8922.6761,800
Dec 01, 202321.6122.6221.5822.6122.3991,600
Nov 30, 202321.8921.8921.5021.6221.41128,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...