Studio Financial Holdings, Inc. (STBK)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:38AM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,575 |
| May 07, 2024 | 9.75 | 9.75 | 9.65 | 9.75 | 9.75 | 2,000 |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,000 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,000 |
| Apr 29, 2024 | 9.85 | 9.85 | 9.76 | 9.76 | 9.76 | 600 |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 890 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | 2,000 |
| Apr 09, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5,000 |
| Apr 08, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 500 |
| Apr 05, 2024 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | 1,000 |
| Apr 04, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2,000 |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1,000 |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 10.00 | 10.35 | 9.85 | 10.35 | 10.35 | 1,365 |
| Mar 13, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1,000 |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | 600 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 200 |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | 9.87 | 10.05 | 9.87 | 10.05 | 10.05 | 600 |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,010 |
| Feb 29, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 800 |
| Feb 28, 2024 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 1,106 |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | 9.75 | 9.78 | 9.75 | 9.75 | 9.75 | 2,150 |
| Feb 23, 2024 | 9.31 | 9.88 | 9.31 | 9.88 | 9.88 | 6,730 |
| Feb 22, 2024 | 9.31 | 9.42 | 9.25 | 9.26 | 9.26 | 19,780 |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | 9.25 | 9.79 | 9.25 | 9.79 | 9.79 | 1,400 |
| Feb 16, 2024 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 500 |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | 9.27 | 9.50 | 9.27 | 9.50 | 9.50 | 1,100 |
| Feb 12, 2024 | 9.75 | 9.87 | 9.75 | 9.87 | 9.87 | 1,000 |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | 9.99 | 9.99 | 9.02 | 9.78 | 9.78 | 6,775 |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | 209 |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1,000 |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1,500 |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | 10.07 | 10.07 | 10.03 | 10.07 | 10.07 | 2,000 |
| Jan 12, 2024 | - | - | - | - | - | - |
| Jan 11, 2024 | 10.57 | 10.60 | 10.57 | 10.60 | 10.60 | 780 |
| Jan 10, 2024 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 200 |
| Jan 09, 2024 | 10.57 | 10.72 | 10.57 | 10.60 | 10.60 | 6,100 |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2,739 |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,100 |
| Dec 28, 2023 | 10.50 | 10.75 | 10.50 | 10.51 | 10.51 | 1,211 |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 26, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,001 |
| Dec 21, 2023 | - | - | - | - | - | - |
| Dec 20, 2023 | 10.50 | 10.55 | 10.50 | 10.50 | 10.50 | 1,270 |
| Dec 19, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
| Dec 18, 2023 | - | - | - | - | - | - |
| Dec 15, 2023 | 10.30 | 10.50 | 10.30 | 10.45 | 10.45 | 870 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.