Get the Stockscreener App
26.48
0.99%
+0.26
After Hours:
26.48
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Independent Bank Corporation (Ionia, MI) Stock (IBCP) Price History
The historical daily chart and data for Independent Bank Corporation (Ionia, MI) stock (IBCP), adjusted for splits and dividends, show that the latest closing stock price as of May 17, 2024, is $26.48.
- Independent Bank Corporation (Ionia, MI) all-time high stock price is $27.39, occurred on January 30, 2024.
- The lowest Independent Bank Corporation (Ionia, MI) stock price recorded was $9.19 on March 19, 2020. Since then, Independent Bank Corporation (Ionia, MI)'s stock price has risen over 188.14% to $26.48 now.
- The 52-week high stock price for IBCP is $27.39, representing a 3.44% increase from the current share price, occurred on January 30, 2024.
- The 52-week low stock price for IBCP is $16.26, indicating a -38.60% decrease from the current share price, occurred on June 01, 2023.
- The closing price of Independent Bank Corporation (Ionia, MI) (IBCP) stock in the beginning of 2023 was $24.20. The stock closed the year at $23.92, a loss of over -1.16% for the year.
The table below shows more information about IBCP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $26.61 | $26.20 | $0.405 | 48,775.0 | +0.99% |
| May 16, 2024 | $26.38 | $25.90 | $0.48 | 62,738.0 | +0.23% |
| May 15, 2024 | $26.23 | $25.88 | $0.35 | 48,966.0 | +1.40% |
| May 14, 2024 | $25.98 | $25.59 | $0.385 | 63,600.0 | -0.15% |
| May 13, 2024 | $26.03 | $25.67 | $0.36 | 87,299.0 | +0.27% |
| May 10, 2024 | $25.98 | $25.67 | $0.31 | 92,260.0 | +0.08% |
| May 09, 2024 | $26.04 | $25.42 | $0.6242 | 123,074.0 | +0.98% |
| May 08, 2024 | $25.63 | $25.04 | $0.59 | 89,930.0 | +0.79% |
| May 07, 2024 | $25.62 | $25.26 | $0.36 | 61,011.0 | +0.20% |
| May 06, 2024 | $25.59 | $25.20 | $0.39 | 78,843.0 | +0.20% |
| May 03, 2024 | $25.52 | $25.12 | $0.40 | 100,706.0 | +0.64% |
| May 02, 2024 | $25.06 | $24.77 | $0.295 | 75,567.0 | +0.00% |
| May 01, 2024 | $25.55 | $24.99 | $0.56 | 108,315.0 | +0.93% |
| Apr 30, 2024 | $24.97 | $24.57 | $0.405 | 61,150.0 | -0.72% |
| Apr 29, 2024 | $25.18 | $24.95 | $0.23 | 44,305.0 | +0.00% |
| Apr 26, 2024 | $25.71 | $24.94 | $0.7703 | 54,091.0 | -0.72% |
| Apr 25, 2024 | $25.67 | $24.99 | $0.68 | 150,417.0 | +0.20% |
| Apr 24, 2024 | $25.25 | $24.68 | $0.565 | 82,734.0 | -0.71% |
| Apr 23, 2024 | $25.39 | $24.55 | $0.84 | 55,959.0 | +3.31% |
| Apr 22, 2024 | $24.65 | $24.30 | $0.35 | 46,025.0 | +0.53% |
Independent Bank Corporation (Ionia, MI) Stock (IBCP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Independent Bank Corporation (Ionia, MI) stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IBCP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Independent Bank Corporation (Ionia, MI) stock price history provides a foundation for understanding how the company's stock has evolved over time.
Independent Bank Corporation (Ionia, MI) Stock (IBCP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $26.61 | $24.77 | $1.84 | 1,089,859.0 | +6.73% |
| Apr, 2024 | $25.71 | $22.75 | $2.96 | 1,359,236.0 | -2.13% |
| Mar, 2024 | $25.43 | $23.28 | $2.14 | 1,300,801.0 | +3.68% |
| Feb, 2024 | $26.10 | $22.80 | $3.30 | 1,671,756.0 | -3.89% |
| Jan, 2024 | $27.39 | $24.11 | $3.28 | 1,974,580.0 | -2.23% |
Independent Bank Corporation (Ionia, MI) Stock (IBCP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.99 | $20.50 | $6.49 | 1,705,696.0 | +20.35% |
| Nov, 2023 | $22.47 | $19.71 | $2.76 | 1,412,455.0 | +8.37% |
| Oct, 2023 | $20.10 | $16.90 | $3.20 | 1,282,442.0 | +8.78% |
| Sep, 2023 | $20.21 | $17.63 | $2.58 | 1,081,149.0 | -3.93% |
| Aug, 2023 | $21.35 | $18.47 | $2.88 | 1,474,457.0 | -7.60% |
| Jul, 2023 | $21.26 | $16.45 | $4.81 | 1,381,090.0 | +21.82% |
| Jun, 2023 | $19.32 | $16.26 | $3.06 | 1,915,844.0 | +3.73% |
| May, 2023 | $18.16 | $14.90 | $3.26 | 1,890,637.0 | -8.25% |
| Apr, 2023 | $18.22 | $16.66 | $1.56 | 1,652,630.0 | +0.28% |
| Mar, 2023 | $22.23 | $16.45 | $5.79 | 3,086,876.0 | -19.41% |
| Feb, 2023 | $23.44 | $21.89 | $1.55 | 1,296,731.0 | -0.54% |
| Jan, 2023 | $24.73 | $21.40 | $3.33 | 1,758,584.0 | -7.32% |
Independent Bank Corporation (Ionia, MI) Stock (IBCP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $24.96 | $22.77 | $2.19 | 2,060,791.0 | -2.53% |
| Nov, 2022 | $24.97 | $21.95 | $3.02 | 1,626,122.0 | +6.10% |
| Oct, 2022 | $23.28 | $19.00 | $4.27 | 1,293,451.0 | +21.10% |
| Sep, 2022 | $21.03 | $19.08 | $1.95 | 1,257,960.0 | -6.92% |
| Aug, 2022 | $21.87 | $20.10 | $1.77 | 1,316,537.0 | -2.19% |
| Jul, 2022 | $21.00 | $18.38 | $2.62 | 1,539,558.0 | +8.82% |
| Jun, 2022 | $19.91 | $17.87 | $2.04 | 2,132,048.0 | -2.68% |
| May, 2022 | $20.64 | $18.39 | $2.24 | 1,652,977.0 | +0.35% |
| Apr, 2022 | $22.59 | $19.70 | $2.89 | 1,734,333.0 | -10.27% |
| Mar, 2022 | $24.03 | $21.87 | $2.16 | 1,899,959.0 | -7.56% |
| Feb, 2022 | $24.93 | $22.67 | $2.26 | 2,145,624.0 | -2.78% |
| Jan, 2022 | $26.00 | $23.71 | $2.29 | 2,186,984.0 | +2.56% |
0.00%
0.45%
Cap:
|
Volume (24h):