Advertisement
U.S. markets close in 3 hours 18 minutes

Independent Bank Corporation (IBCP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
24.20+0.24 (+1.00%)
As of 12:37PM EST. Market open.
Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202424.1224.5123.5024.2024.2013,778
Feb 26, 202424.0024.3423.7323.9623.9661,700
Feb 23, 202424.6024.6224.2124.2124.2149,300
Feb 22, 202424.4824.7524.1024.5624.56157,600
Feb 21, 202424.6624.6624.3524.5524.5579,500
Feb 20, 202424.7225.1424.5524.6524.6558,500
Feb 16, 202425.2825.3024.8325.0125.0193,000
Feb 15, 202424.4525.6424.4525.4825.48121,300
Feb 14, 202424.1424.2923.9224.2024.2082,900
Feb 13, 202424.4024.8523.6523.8223.82107,000
Feb 12, 202424.7125.4224.6625.1025.1075,600
Feb 09, 202424.2224.6823.8124.6224.6263,300
Feb 08, 202424.2224.5623.8424.1924.1973,600
Feb 07, 202424.1424.5923.5324.3824.38124,900
Feb 06, 202424.4724.6622.8023.9923.9971,200
Feb 05, 202424.5424.8024.4124.5424.5473,300
Feb 02, 202424.4924.9124.4924.8224.8290,900
Feb 02, 20240.24 Dividend
Feb 01, 202425.5226.1024.5625.1824.9488,000
Jan 31, 202426.5926.7125.3525.4425.20146,700
Jan 30, 202426.3627.3926.3627.0026.74143,800
Jan 29, 202425.7326.3025.7026.2926.04172,600
Jan 26, 202426.0526.6725.7625.8425.5963,800
Jan 25, 202426.5726.5724.1225.7325.48155,100
Jan 24, 202426.6527.0826.2526.6526.4092,400
Jan 23, 202426.8026.8026.0926.2626.01105,200
Jan 22, 202425.9826.6025.9826.6026.35119,700
Jan 19, 202425.3225.9425.0225.7925.5469,600
Jan 18, 202425.0225.1924.8225.1624.9261,100
Jan 17, 202424.5225.0224.5224.9524.7184,600
Jan 16, 202424.8725.1624.4524.8824.64126,700
Jan 12, 202425.4625.5724.8025.2324.9974,000
Jan 11, 202425.4125.4125.0025.3125.0769,400
Jan 10, 202425.2925.5425.1225.5225.2875,400
Jan 09, 202425.3825.6125.0025.4425.2077,500
Jan 08, 202425.2625.7425.1125.7025.4683,500
Jan 05, 202425.3525.8625.0225.4125.17107,100
Jan 04, 202425.3825.7125.3225.4825.2448,300
Jan 03, 202425.6526.6325.1625.3225.0872,100
Jan 02, 202425.8326.2625.5525.7525.5067,800
Dec 29, 202326.7126.7326.0126.0225.7753,100
Dec 28, 202326.6726.9926.5526.6526.4047,700
Dec 27, 202326.5826.9026.4326.8426.5859,200
Dec 26, 202326.4726.7626.2626.6226.3749,000
Dec 22, 202326.2226.5826.1226.3126.06115,000
Dec 21, 202325.7926.0225.4725.9525.70140,000
Dec 20, 202325.5726.4825.4725.5425.3098,600
Dec 19, 202324.6425.5424.6425.5025.2693,400
Dec 18, 202324.9024.9524.2224.6724.4362,300
Dec 15, 202325.0825.6224.6024.6924.45236,200
Dec 14, 202325.2625.8924.7425.0724.83121,500
Dec 13, 202323.3024.5123.0224.5024.27172,600
Dec 12, 202323.5223.5223.0823.1022.8846,300
Dec 11, 202323.2323.4623.1423.4023.1848,100
Dec 08, 202323.1723.4722.9823.2823.0641,600
Dec 07, 202322.6323.0522.0823.0422.8239,700
Dec 06, 202322.9523.4322.4222.4622.2590,300
Dec 05, 202322.7422.9622.4922.7222.5041,700
Dec 04, 202322.5322.9520.5022.8922.6761,800
Dec 01, 202321.6122.6221.5822.6122.3991,600
Nov 30, 202321.8921.8921.5021.6221.41128,100
Nov 29, 202321.4521.8221.4521.7021.4952,900
Nov 28, 202320.8321.4320.8321.2521.0537,200
Nov 27, 202321.5521.5521.1421.3421.1437,400
Nov 24, 202321.4521.7121.4421.5121.3026,800
Nov 22, 202321.7821.7921.3021.5021.3046,700
Nov 21, 202322.0022.2021.5121.5421.3342,400
Nov 20, 202322.0322.1821.6722.1421.93145,400
Nov 17, 202322.0722.2021.6621.9921.7884,700
Nov 16, 202322.1222.2321.7421.8021.5943,100
Nov 15, 202322.2922.4721.8722.1421.9387,200
Nov 14, 202321.6922.3821.6922.3222.1185,800
Nov 13, 202320.7020.9720.0220.8920.6986,900
Nov 10, 202320.7921.0620.3320.8220.6254,200
Nov 09, 202320.8620.9920.5120.5820.3839,400
Nov 08, 202321.1821.1820.5420.7620.5646,900
Nov 07, 202321.2921.6021.0321.3321.1379,800
Nov 06, 202320.9221.4120.7421.2721.0779,500
Nov 03, 202320.8321.2720.3721.0520.8590,100
Nov 02, 202320.1220.4019.9820.3120.1254,100
Nov 02, 20230.23 Dividend
Nov 01, 202320.0220.1819.7120.1319.7164,100
Oct 31, 202319.6720.1019.6619.9519.5373,200
Oct 30, 202319.5019.7319.1819.6319.2263,700
Oct 27, 202319.0819.1318.6318.9218.53148,700
Oct 26, 202318.6119.2818.6119.1018.7044,000
Oct 25, 202317.7018.5517.6318.5418.1561,100
Oct 24, 202320.0020.0016.9017.7617.3961,600
Oct 23, 202317.7818.2717.6717.9117.5436,200
Oct 20, 202318.4918.4917.9817.9917.6156,000
Oct 19, 202318.4418.7018.3918.4518.0751,000
Oct 18, 202318.7118.7718.4218.4518.0739,900
Oct 17, 202318.0618.9618.0618.8618.4764,700
Oct 16, 202317.8818.2517.8318.2117.8360,300
Oct 13, 202318.2918.2917.4717.6817.3139,300
Oct 12, 202318.3818.3817.9118.1417.76124,300
Oct 11, 202318.2118.4918.2118.3717.9927,100
Oct 10, 202318.2218.5218.2118.3517.9742,400
Oct 09, 202318.1218.2317.7418.1017.7231,500
Oct 06, 202317.9218.2517.7818.0617.6834,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...