Independent Bank Corporation - Common Stock (NQ: IBCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	30.85	31.40	29.93	30.18	120,332	-0.14(-0.46%)
Mar 10, 2025	31.22	31.63	30.31	30.32	120,040	-1.31(-4.14%)
Mar 07, 2025	31.67	31.83	31.15	31.63	58,640	-0.16(-0.50%)
Mar 06, 2025	31.90	32.52	29.75	31.79	76,025	-0.42(-1.30%)
Mar 05, 2025	32.51	33.32	31.96	32.21	113,021	-0.32(-0.98%)
Mar 04, 2025	33.50	33.73	32.52	32.53	89,994	-1.20(-3.56%)
Mar 03, 2025	33.99	34.35	33.45	33.73	129,615	-0.25(-0.74%)
Feb 28, 2025	33.52	33.98	32.27	33.98	188,863	+0.64(+1.92%)
Feb 27, 2025	33.21	33.58	33.06	33.34	109,267	+0.07(+0.21%)
Feb 26, 2025	33.24	33.82	32.91	33.27	120,459	-0.27(-0.81%)
Feb 25, 2025	32.71	34.20	32.66	33.54	146,724	+0.15(+0.45%)
Feb 24, 2025	33.84	34.51	33.30	33.39	221,056	-0.10(-0.30%)
Feb 21, 2025	34.92	34.99	33.49	33.49	137,059	-1.05(-3.04%)
Feb 20, 2025	34.65	34.73	34.21	34.54	126,506	-0.22(-0.63%)
Feb 19, 2025	34.61	35.10	34.57	34.76	131,551	-0.35(-1.00%)
Feb 18, 2025	35.06	35.33	34.32	35.11	112,317	+0.00(+0.00%)
Feb 14, 2025	35.83	36.17	35.06	35.11	101,903	-0.63(-1.76%)
Feb 13, 2025	35.67	35.90	35.13	35.74	89,747	+0.33(+0.93%)
Feb 12, 2025	35.85	35.97	35.33	35.41	73,166	-1.08(-2.96%)
Feb 11, 2025	35.83	36.49	35.83	36.49	71,554	+0.48(+1.33%)
Feb 10, 2025	36.16	36.41	35.15	36.01	79,332	-0.22(-0.61%)
Feb 07, 2025	36.75	37.01	35.47	36.23	99,982	-0.83(-2.24%)
Feb 06, 2025	36.58	37.13	35.98	37.06	85,055	+0.78(+2.15%)
Feb 05, 2025	36.19	36.41	35.89	36.28	99,944	+0.13(+0.36%)
Feb 04, 2025	35.27	36.15	34.15	36.15	75,086	+0.77(+2.18%)
Feb 03, 2025	35.03	35.92	34.56	35.38	98,871	-0.75(-2.09%)
Jan 31, 2025	36.13	36.61	35.88	36.13	134,120	+0.02(+0.06%)
Jan 30, 2025	36.15	36.26	35.59	36.11	86,765	+0.43(+1.20%)
Jan 29, 2025	35.70	36.20	35.10	35.69	102,774	-0.30(-0.83%)
Jan 28, 2025	35.36	36.03	35.27	35.99	92,489	+0.61(+1.71%)
Jan 27, 2025	35.42	35.98	35.30	35.38	276,394	+0.04(+0.11%)
Jan 24, 2025	35.00	36.04	34.76	35.34	183,193	+0.36(+1.02%)
Jan 23, 2025	34.88	36.37	34.25	34.98	188,612	+0.44(+1.26%)
Jan 22, 2025	34.92	35.22	34.12	34.55	135,193	-0.66(-1.86%)
Jan 21, 2025	34.41	35.56	34.41	35.20	189,839	+1.03(+3.02%)
Jan 17, 2025	34.94	34.99	34.00	34.17	212,389	-0.45(-1.29%)
Jan 16, 2025	34.41	34.76	34.12	34.62	101,544	-0.03(-0.09%)
Jan 15, 2025	34.65	34.90	33.95	34.65	86,803	+0.94(+2.80%)
Jan 14, 2025	32.89	33.96	32.14	33.70	303,202	+1.09(+3.35%)
Jan 13, 2025	32.25	32.85	32.25	32.61	202,506	+0.10(+0.31%)
Jan 10, 2025	33.06	33.11	32.09	32.51	105,238	-0.90(-2.70%)
Jan 08, 2025	33.15	33.67	32.63	33.41	148,921	+0.12(+0.36%)
Jan 07, 2025	34.01	34.26	33.06	33.30	129,729	-0.68(-1.99%)
Jan 06, 2025	34.28	34.60	33.89	33.97	73,601	-0.29(-0.85%)
Jan 03, 2025	34.28	35.13	33.71	34.26	97,600	+0.14(+0.42%)