Independent Bank Corporation (IBCP) Historical Stock Data
35.14 ↑0.16 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBCP is down -0.39% a day on average. There have been 12 days where Independent Bank Corporation closed green and 18 days where IBCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 34.51 | 35.14 | ↑$0.63 (1.83%) | 34.51 | 35.78 | 211.58K |
| 2024-12-19 | 35.94 | 34.98 | ↓$0.96 (-2.67%) | 34.81 | 36.65 | 78.84K |
| 2024-12-18 | 37.77 | 35.47 | ↓$2.30 (-6.09%) | 35.27 | 38.04 | 140.84K |
| 2024-12-17 | 37.89 | 37.31 | ↓$0.58 (-1.53%) | 36.95 | 38.10 | 127.05K |
| 2024-12-16 | 37.98 | 38.09 | ↑$0.11 (0.29%) | 37.67 | 38.30 | 47.95K |
| 2024-12-13 | 37.67 | 37.97 | ↑$0.30 (0.80%) | 37.04 | 38.05 | 62.91K |
| 2024-12-12 | 38.02 | 37.66 | ↓$0.36 (-0.95%) | 37.33 | 38.13 | 49.05K |
| 2024-12-11 | 38.33 | 38.12 | ↓$0.21 (-0.55%) | 37.74 | 38.91 | 92.04K |
| 2024-12-10 | 37.57 | 37.80 | ↑$0.23 (0.61%) | 36.78 | 38.41 | 64.28K |
| 2024-12-09 | 37.97 | 37.29 | ↓$0.68 (-1.79%) | 37.29 | 38.33 | 56.95K |
| 2024-12-06 | 38.34 | 38.02 | ↓$0.32 (-0.83%) | 37.43 | 38.38 | 54.24K |
| 2024-12-05 | 38.41 | 38.09 | ↓$0.32 (-0.83%) | 37.98 | 38.87 | 60.17K |
| 2024-12-04 | 37.63 | 38.25 | ↑$0.62 (1.65%) | 37.42 | 38.30 | 52.46K |
| 2024-12-03 | 37.73 | 37.69 | ↓$0.04 (-0.11%) | 37.35 | 38.27 | 70.15K |
| 2024-12-02 | 37.61 | 37.80 | ↑$0.19 (0.51%) | 37.21 | 38.31 | 69.71K |
| 2024-11-29 | 37.96 | 37.63 | ↓$0.33 (-0.87%) | 37.27 | 38.11 | 53.14K |
| 2024-11-27 | 38.71 | 37.94 | ↓$0.77 (-1.99%) | 37.86 | 39.22 | 68.88K |
| 2024-11-26 | 38.46 | 38.28 | ↓$0.18 (-0.47%) | 37.95 | 38.54 | 75.86K |
| 2024-11-25 | 38.88 | 38.87 | ↓$0.01 (-0.03%) | 36.67 | 40.32 | 109.63K |
| 2024-11-22 | 38.24 | 38.50 | ↑$0.26 (0.68%) | 37.97 | 38.70 | 61.28K |
| 2024-11-21 | 37.26 | 37.72 | ↑$0.46 (1.23%) | 37.20 | 38.04 | 59.49K |
| 2024-11-20 | 37.05 | 37.07 | ↑$0.02 (0.05%) | 36.54 | 37.34 | 63.42K |
| 2024-11-19 | 36.47 | 37.29 | ↑$0.82 (2.25%) | 36.24 | 37.37 | 46.04K |
| 2024-11-18 | 37.75 | 37.00 | ↓$0.75 (-1.99%) | 36.98 | 37.90 | 57.92K |
| 2024-11-15 | 38.21 | 37.74 | ↓$0.47 (-1.23%) | 37.13 | 38.59 | 74.96K |
| 2024-11-14 | 38.45 | 37.92 | ↓$0.53 (-1.38%) | 37.68 | 38.45 | 66.92K |
| 2024-11-13 | 38.96 | 38.15 | ↓$0.81 (-2.08%) | 38.01 | 39.46 | 200.66K |
| 2024-11-12 | 38.62 | 38.53 | ↓$0.09 (-0.23%) | 38.43 | 39.52 | 92.88K |
| 2024-11-11 | 37.96 | 38.99 | ↑$1.03 (2.71%) | 37.88 | 39.16 | 68.21K |
| 2024-11-08 | 36.91 | 37.38 | ↑$0.47 (1.27%) | 36.57 | 37.70 | 69.77K |
Create an account or log in to view more rows.
$IBCP time to run
$IBCP getting this mare ready to run today
$IBCP let's gooooooo
$IBCP Powell save me
$IBCP f this stock
$IBCP Not Selling
Hodling for thousands!
$IBCP bought more
$IBCP added!
$IBCP recovery hasn’t even started yet.. imo
$IBCP Short again!! 😀 😀