NasdaqGS - Delayed Quote USD

Independent Bank Corporation (IBCP)

24.36 +0.78 (+3.31%)
At close: 4:00 PM EDT
24.36 0.00 (0.00%)
After hours: 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 23.43 24.36 23.43 24.36 24.36 51,394
Apr 18, 2024 23.18 23.63 23.18 23.58 23.58 59,500
Apr 17, 2024 23.44 23.73 23.13 23.20 23.20 48,200
Apr 16, 2024 22.90 23.33 22.76 23.25 23.25 54,700
Apr 15, 2024 23.49 23.59 22.81 23.14 23.14 136,800
Apr 12, 2024 23.20 23.43 23.11 23.28 23.28 55,700
Apr 11, 2024 23.26 23.65 23.00 23.46 23.46 50,500
Apr 10, 2024 23.86 23.86 22.95 23.15 23.15 63,400
Apr 9, 2024 24.60 24.69 24.35 24.52 24.52 29,700
Apr 8, 2024 24.44 24.77 24.27 24.58 24.58 47,900
Apr 5, 2024 24.13 24.50 24.13 24.40 24.40 83,700
Apr 4, 2024 24.50 24.78 23.54 24.23 24.23 50,300
Apr 3, 2024 24.04 24.23 24.00 24.14 24.14 40,600
Apr 2, 2024 24.26 24.50 24.10 24.24 24.24 36,300
Apr 1, 2024 25.25 25.32 24.58 24.62 24.62 81,100
Mar 28, 2024 25.02 25.43 24.72 25.35 25.35 101,700
Mar 27, 2024 24.21 25.07 24.21 25.07 25.07 51,900
Mar 26, 2024 24.64 24.64 24.12 24.14 24.14 40,000
Mar 25, 2024 24.33 24.61 24.26 24.43 24.43 59,300
Mar 22, 2024 24.69 24.90 24.19 24.23 24.23 45,500
Mar 21, 2024 24.56 24.85 24.53 24.73 24.73 75,400
Mar 20, 2024 23.44 24.72 23.28 24.46 24.46 54,500
Mar 19, 2024 23.53 23.80 23.44 23.55 23.55 58,100
Mar 18, 2024 23.99 24.25 23.31 23.52 23.52 65,200
Mar 15, 2024 23.51 24.39 23.45 23.96 23.96 200,500
Mar 14, 2024 24.24 24.24 23.45 23.55 23.55 59,800
Mar 13, 2024 24.31 24.70 24.11 24.24 24.24 52,200
Mar 12, 2024 24.40 24.47 24.05 24.38 24.38 57,100
Mar 11, 2024 24.51 24.72 24.35 24.45 24.45 41,700
Mar 8, 2024 25.01 25.28 24.62 24.64 24.64 42,200
Mar 7, 2024 25.03 25.23 24.57 24.70 24.70 53,500
Mar 6, 2024 24.66 25.11 24.05 24.68 24.68 83,200
Mar 5, 2024 24.21 24.88 23.84 24.66 24.66 52,400
Mar 4, 2024 24.25 24.92 24.18 24.25 24.25 44,500
Mar 1, 2024 24.29 24.41 23.70 24.35 24.35 86,700
Feb 29, 2024 24.38 24.62 24.17 24.45 24.45 76,900
Feb 28, 2024 23.99 24.16 23.86 23.91 23.91 55,400
Feb 27, 2024 24.12 24.53 23.50 24.24 24.24 68,100
Feb 26, 2024 24.00 24.34 23.73 23.96 23.96 61,700
Feb 23, 2024 24.60 24.62 24.21 24.21 24.21 49,300
Feb 22, 2024 24.48 24.75 24.10 24.56 24.56 157,600
Feb 21, 2024 24.66 24.66 24.35 24.55 24.55 79,500
Feb 20, 2024 24.72 25.14 24.55 24.65 24.65 58,500
Feb 16, 2024 25.28 25.30 24.83 25.01 25.01 93,000
Feb 15, 2024 24.45 25.64 24.45 25.48 25.48 121,300
Feb 14, 2024 24.14 24.29 23.92 24.20 24.20 82,900
Feb 13, 2024 24.40 24.85 23.65 23.82 23.82 107,000
Feb 12, 2024 24.71 25.42 24.66 25.10 25.10 75,600
Feb 9, 2024 24.22 24.68 23.81 24.62 24.62 63,300
Feb 8, 2024 24.22 24.56 23.84 24.19 24.19 73,600
Feb 7, 2024 24.14 24.59 23.53 24.38 24.38 124,900
Feb 6, 2024 24.47 24.66 22.80 23.99 23.99 71,200
Feb 5, 2024 24.54 24.80 24.41 24.54 24.54 73,300
Feb 2, 2024 0.24 Dividend
Feb 2, 2024 24.49 24.91 24.49 24.82 24.82 90,900
Feb 1, 2024 25.52 26.10 24.56 25.18 24.94 88,000
Jan 31, 2024 26.59 26.71 25.35 25.44 25.20 146,700
Jan 30, 2024 26.36 27.39 26.36 27.00 26.74 143,800
Jan 29, 2024 25.73 26.30 25.70 26.29 26.04 172,600
Jan 26, 2024 26.05 26.67 25.76 25.84 25.59 63,800
Jan 25, 2024 26.57 26.57 24.12 25.73 25.48 155,100
Jan 24, 2024 26.65 27.08 26.25 26.65 26.40 92,400
Jan 23, 2024 26.80 26.80 26.09 26.26 26.01 105,200
Jan 22, 2024 25.98 26.60 25.98 26.60 26.35 119,700
Jan 19, 2024 25.32 25.94 25.02 25.79 25.54 69,600
Jan 18, 2024 25.02 25.19 24.82 25.16 24.92 61,100
Jan 17, 2024 24.52 25.02 24.52 24.95 24.71 84,600
Jan 16, 2024 24.87 25.16 24.45 24.88 24.64 126,700
Jan 12, 2024 25.46 25.57 24.80 25.23 24.99 74,000
Jan 11, 2024 25.41 25.41 25.00 25.31 25.07 69,400
Jan 10, 2024 25.29 25.54 25.12 25.52 25.28 75,400
Jan 9, 2024 25.38 25.61 25.00 25.44 25.20 77,500
Jan 8, 2024 25.26 25.74 25.11 25.70 25.46 83,500
Jan 5, 2024 25.35 25.86 25.02 25.41 25.17 107,100
Jan 4, 2024 25.38 25.71 25.32 25.48 25.24 48,300
Jan 3, 2024 25.65 26.63 25.16 25.32 25.08 72,100
Jan 2, 2024 25.83 26.26 25.55 25.75 25.50 67,800
Dec 29, 2023 26.71 26.73 26.01 26.02 25.77 53,100
Dec 28, 2023 26.67 26.99 26.55 26.65 26.40 47,700
Dec 27, 2023 26.58 26.90 26.43 26.84 26.58 59,200
Dec 26, 2023 26.47 26.76 26.26 26.62 26.37 49,000
Dec 22, 2023 26.22 26.58 26.12 26.31 26.06 115,000
Dec 21, 2023 25.79 26.02 25.47 25.95 25.70 140,000
Dec 20, 2023 25.57 26.48 25.47 25.54 25.30 98,600
Dec 19, 2023 24.64 25.54 24.64 25.50 25.26 93,400
Dec 18, 2023 24.90 24.95 24.22 24.67 24.43 62,300
Dec 15, 2023 25.08 25.62 24.60 24.69 24.45 236,200
Dec 14, 2023 25.26 25.89 24.74 25.07 24.83 121,500
Dec 13, 2023 23.30 24.51 23.02 24.50 24.27 172,600
Dec 12, 2023 23.52 23.52 23.08 23.10 22.88 46,300
Dec 11, 2023 23.23 23.46 23.14 23.40 23.18 48,100
Dec 8, 2023 23.17 23.47 22.98 23.28 23.06 41,600
Dec 7, 2023 22.63 23.05 22.08 23.04 22.82 39,700
Dec 6, 2023 22.95 23.43 22.42 22.46 22.25 90,300
Dec 5, 2023 22.74 22.96 22.49 22.72 22.50 41,700
Dec 4, 2023 22.53 22.95 20.50 22.89 22.67 61,800
Dec 1, 2023 21.61 22.62 21.58 22.61 22.39 91,600
Nov 30, 2023 21.89 21.89 21.50 21.62 21.41 128,100
Nov 29, 2023 21.45 21.82 21.45 21.70 21.49 52,900
Nov 28, 2023 20.83 21.43 20.83 21.25 21.05 37,200
Nov 27, 2023 21.55 21.55 21.14 21.34 21.14 37,400
Nov 24, 2023 21.45 21.71 21.44 21.51 21.30 26,800
Nov 22, 2023 21.78 21.79 21.30 21.50 21.30 46,700
Nov 21, 2023 22.00 22.20 21.51 21.54 21.33 42,400
Nov 20, 2023 22.03 22.18 21.67 22.14 21.93 145,400
Nov 17, 2023 22.07 22.20 21.66 21.99 21.78 84,700
Nov 16, 2023 22.12 22.23 21.74 21.80 21.59 43,100
Nov 15, 2023 22.29 22.47 21.87 22.14 21.93 87,200
Nov 14, 2023 21.69 22.38 21.69 22.32 22.11 85,800
Nov 13, 2023 20.70 20.97 20.02 20.89 20.69 86,900
Nov 10, 2023 20.79 21.06 20.33 20.82 20.62 54,200
Nov 9, 2023 20.86 20.99 20.51 20.58 20.38 39,400
Nov 8, 2023 21.18 21.18 20.54 20.76 20.56 46,900
Nov 7, 2023 21.29 21.60 21.03 21.33 21.13 79,800
Nov 6, 2023 20.92 21.41 20.74 21.27 21.07 79,500
Nov 3, 2023 20.83 21.27 20.37 21.05 20.85 90,100
Nov 2, 2023 0.23 Dividend
Nov 2, 2023 20.12 20.40 19.98 20.31 20.12 54,100
Nov 1, 2023 20.02 20.18 19.71 20.13 19.71 64,100
Oct 31, 2023 19.67 20.10 19.66 19.95 19.53 73,200
Oct 30, 2023 19.50 19.73 19.18 19.63 19.22 63,700
Oct 27, 2023 19.08 19.13 18.63 18.92 18.53 148,700
Oct 26, 2023 18.61 19.28 18.61 19.10 18.70 44,000
Oct 25, 2023 17.70 18.55 17.63 18.54 18.15 61,100
Oct 24, 2023 20.00 20.00 16.90 17.76 17.39 61,600
Oct 23, 2023 17.78 18.27 17.67 17.91 17.54 36,200
Oct 20, 2023 18.49 18.49 17.98 17.99 17.61 56,000
Oct 19, 2023 18.44 18.70 18.39 18.45 18.07 51,000
Oct 18, 2023 18.71 18.77 18.42 18.45 18.07 39,900
Oct 17, 2023 18.06 18.96 18.06 18.86 18.47 64,700
Oct 16, 2023 17.88 18.25 17.83 18.21 17.83 60,300
Oct 13, 2023 18.29 18.29 17.47 17.68 17.31 39,300
Oct 12, 2023 18.38 18.38 17.91 18.14 17.76 124,300
Oct 11, 2023 18.21 18.49 18.21 18.37 17.99 27,100
Oct 10, 2023 18.22 18.52 18.21 18.35 17.97 42,400
Oct 9, 2023 18.12 18.23 17.74 18.10 17.72 31,500
Oct 6, 2023 17.92 18.25 17.78 18.06 17.68 34,400
Oct 5, 2023 17.87 18.11 17.38 18.08 17.70 46,100
Oct 4, 2023 17.88 17.97 17.62 17.85 17.48 97,500
Oct 3, 2023 18.03 18.09 17.76 17.86 17.49 37,100
Oct 2, 2023 18.23 18.37 18.08 18.14 17.76 42,700
Sep 29, 2023 18.30 18.61 18.29 18.34 17.96 41,700
Sep 28, 2023 18.20 18.44 18.09 18.14 17.76 52,800
Sep 27, 2023 18.23 18.35 17.97 18.15 17.77 60,300
Sep 26, 2023 18.15 18.35 17.99 18.09 17.71 56,000
Sep 25, 2023 18.43 18.54 18.19 18.39 18.01 44,900
Sep 22, 2023 18.16 18.18 17.89 18.08 17.70 48,200
Sep 21, 2023 17.63 18.29 17.63 18.07 17.69 56,100
Sep 20, 2023 18.46 18.65 18.16 18.17 17.79 47,900
Sep 19, 2023 18.35 18.60 18.15 18.31 17.93 34,000
Sep 18, 2023 18.83 18.83 18.31 18.33 17.95 36,500
Sep 15, 2023 19.42 20.21 18.79 18.87 18.48 121,000
Sep 14, 2023 18.89 19.45 18.89 19.43 19.02 57,200
Sep 13, 2023 18.58 18.94 18.58 18.81 18.42 38,000
Sep 12, 2023 18.95 19.16 18.79 18.86 18.47 46,300
Sep 11, 2023 19.00 19.01 18.81 18.89 18.50 59,300
Sep 8, 2023 18.78 18.95 18.53 18.83 18.44 41,900
Sep 7, 2023 18.55 18.74 18.38 18.65 18.26 107,700
Sep 6, 2023 19.06 19.18 18.57 18.62 18.23 59,600
Sep 5, 2023 19.38 19.38 18.96 19.03 18.63 47,700
Sep 1, 2023 19.21 19.66 19.21 19.47 19.06 40,000
Aug 31, 2023 18.89 19.12 18.85 19.09 18.69 59,600
Aug 30, 2023 18.94 18.94 18.78 18.86 18.47 34,400
Aug 29, 2023 18.99 19.22 18.81 18.98 18.58 37,000
Aug 28, 2023 18.86 19.18 18.86 19.02 18.62 138,700
Aug 25, 2023 19.03 19.28 18.47 18.77 18.38 35,800
Aug 24, 2023 18.82 19.06 18.77 18.90 18.51 31,600
Aug 23, 2023 18.74 19.01 18.70 18.89 18.50 34,900
Aug 22, 2023 19.15 19.15 18.63 18.77 18.38 56,700
Aug 21, 2023 19.45 19.55 19.10 19.13 18.73 45,400
Aug 18, 2023 19.18 19.61 19.18 19.45 19.04 58,400
Aug 17, 2023 19.50 19.68 19.20 19.37 18.97 95,800
Aug 16, 2023 19.82 19.95 19.42 19.50 19.09 67,100
Aug 15, 2023 20.25 20.59 19.93 19.95 19.53 76,000
Aug 14, 2023 20.38 20.59 19.95 20.48 20.05 82,200
Aug 11, 2023 20.44 20.65 20.28 20.38 19.96 69,400
Aug 10, 2023 20.71 20.94 20.43 20.51 20.08 80,500
Aug 9, 2023 20.88 20.88 20.52 20.61 20.18 139,800
Aug 8, 2023 20.86 21.03 20.52 21.00 20.56 70,700
Aug 7, 2023 20.78 21.35 20.75 21.26 20.82 54,300
Aug 4, 2023 20.61 21.05 20.61 20.90 20.46 46,100
Aug 3, 2023 0.23 Dividend
Aug 3, 2023 20.42 20.78 19.14 20.67 20.24 53,100
Aug 2, 2023 20.38 20.75 20.32 20.73 20.07 50,900
Aug 1, 2023 20.45 20.67 20.25 20.65 20.00 54,000
Jul 31, 2023 20.71 20.90 20.43 20.66 20.00 59,300
Jul 28, 2023 20.61 20.93 20.34 20.71 20.05 47,300
Jul 27, 2023 20.99 21.11 20.40 20.42 19.77 84,900
Jul 26, 2023 20.35 21.26 20.35 20.80 20.14 75,300
Jul 25, 2023 19.84 20.57 19.53 19.87 19.24 66,800
Jul 24, 2023 19.40 19.90 19.40 19.84 19.21 52,100
Jul 21, 2023 19.50 19.62 19.19 19.32 18.71 68,700
Jul 20, 2023 19.37 19.42 18.91 19.37 18.76 63,600
Jul 19, 2023 19.03 19.58 18.58 19.48 18.86 71,100
Jul 18, 2023 18.12 19.02 18.12 19.00 18.40 60,800
Jul 17, 2023 17.67 18.22 17.67 18.13 17.56 36,800
Jul 14, 2023 17.99 18.11 17.45 17.71 17.15 57,700
Jul 13, 2023 17.64 17.91 17.50 17.82 17.25 76,800
Jul 12, 2023 17.37 17.71 17.37 17.50 16.95 146,200
Jul 11, 2023 16.96 17.13 16.81 17.08 16.54 120,600
Jul 10, 2023 16.96 17.43 16.88 16.95 16.41 38,300
Jul 7, 2023 16.61 17.24 16.59 17.05 16.51 101,000
Jul 6, 2023 16.95 16.95 16.45 16.69 16.16 38,900
Jul 5, 2023 17.26 17.42 17.03 17.03 16.49 88,000
Jul 3, 2023 17.00 17.45 17.00 17.42 16.87 23,600
Jun 30, 2023 17.47 17.47 16.91 16.96 16.42 79,600
Jun 29, 2023 17.36 17.65 17.24 17.35 16.80 95,200
Jun 28, 2023 17.43 17.43 17.08 17.22 16.67 87,100
Jun 27, 2023 17.49 17.76 16.97 17.43 16.88 33,900
Jun 26, 2023 17.82 18.09 17.42 17.45 16.90 54,100
Jun 23, 2023 17.25 17.84 17.25 17.81 17.25 206,200
Jun 22, 2023 17.15 17.70 16.73 17.49 16.94 119,800
Jun 21, 2023 17.57 17.57 17.14 17.16 16.62 130,200
Jun 20, 2023 17.92 17.92 17.51 17.56 17.00 77,000
Jun 16, 2023 18.55 18.58 17.77 17.91 17.34 169,000
Jun 15, 2023 18.25 18.56 18.20 18.37 17.79 75,900
Jun 14, 2023 18.86 18.86 18.24 18.32 17.74 56,600
Jun 13, 2023 18.26 18.72 18.26 18.68 18.09 61,500
Jun 12, 2023 18.52 18.96 18.14 18.30 17.72 48,000
Jun 9, 2023 18.58 18.82 18.36 18.47 17.88 111,900
Jun 8, 2023 18.70 18.95 18.49 18.86 18.26 106,200
Jun 7, 2023 18.54 19.33 18.54 19.10 18.49 130,700
Jun 6, 2023 17.22 18.41 17.22 18.35 17.77 122,900
Jun 5, 2023 17.70 17.70 17.07 17.33 16.78 57,400
Jun 2, 2023 16.85 17.70 16.85 17.67 17.11 80,900
Jun 1, 2023 16.47 16.89 16.26 16.64 16.11 59,000
May 31, 2023 16.74 16.74 16.31 16.35 15.83 80,200
May 30, 2023 17.11 17.11 16.71 16.86 16.33 80,800
May 26, 2023 16.76 17.12 16.51 17.10 16.56 59,600
May 25, 2023 16.70 16.85 16.56 16.80 16.27 36,000
May 24, 2023 16.90 17.03 16.77 16.83 16.30 114,200
May 23, 2023 17.11 17.41 16.95 17.00 16.46 85,700
May 22, 2023 16.58 17.27 16.48 17.14 16.60 68,300
May 19, 2023 17.19 17.19 16.44 16.50 15.98 69,900
May 18, 2023 16.83 17.06 16.72 16.95 16.41 73,900
May 17, 2023 16.21 16.97 16.08 16.93 16.39 109,100
May 16, 2023 16.05 16.21 15.93 15.94 15.43 78,700
May 15, 2023 15.59 16.08 15.49 15.98 15.47 121,100
May 12, 2023 15.53 15.70 15.19 15.56 15.07 91,900
May 11, 2023 15.38 15.72 15.21 15.41 14.92 88,200
May 10, 2023 16.05 16.05 15.49 15.64 15.14 74,100
May 9, 2023 15.87 15.96 15.71 15.78 15.28 65,600
May 8, 2023 16.42 16.42 16.02 16.03 15.52 80,400
May 5, 2023 16.25 16.35 15.75 16.32 15.80 105,300
May 4, 2023 0.23 Dividend
May 4, 2023 15.77 15.84 14.90 15.67 15.17 93,400
May 3, 2023 15.99 16.69 15.99 16.27 15.53 129,100
May 2, 2023 17.33 17.33 15.82 15.94 15.22 110,900
May 1, 2023 17.88 18.17 17.20 17.39 16.60 87,700
Apr 28, 2023 17.68 18.22 17.68 17.82 17.01 85,700
Apr 27, 2023 17.08 17.99 17.00 17.71 16.91 115,000
Apr 26, 2023 16.72 17.18 16.72 17.09 16.31 103,400
Apr 25, 2023 17.15 17.29 16.73 16.77 16.01 96,500
Apr 24, 2023 17.20 17.44 17.19 17.31 16.52 72,500
Apr 21, 2023 17.25 17.35 17.02 17.19 16.41 81,100
Apr 20, 2023 17.12 17.36 17.02 17.29 16.51 75,200

Related Tickers

QCRH QCR Holdings, Inc.
57.36
+3.52%
 
LKFN Lakeland Financial Corporation
61.65
+4.28%
 
MSBI Midland States Bancorp, Inc.
23.76
+4.16%
 
RRBI Red River Bancshares, Inc.
46.39
+3.66%
 
MBCN Middlefield Banc Corp.
22.29
+0.68%
 
CBFV CB Financial Services, Inc.
21.36
-0.05%
 
MCBS MetroCity Bankshares, Inc.
23.72
+4.72%
 
UBFO United Security Bancshares
7.35
+1.80%
 
BOTJ Bank of the James Financial Group, Inc.
9.92
+1.43%
 
OBK Origin Bancorp, Inc.
29.16
+3.26%