-
5 DAY PERFORMANCE
+1.50% -
1 MONTH PERFORMANCE
+11.20% -
3 MONTH PERFORMANCE
+16.63% -
6 MONTH PERFORMANCE
+45.03% -
YEAR-TO-DATE PERFORMANCE
+45.81% -
1 YEAR PERFORMANCE
+71.36%
Independent Bank Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $38.45 | $37.92 (-1.38%) | $38.45 | $37.73 | 60,561 | $792.38 M |
| 11/13/2024 | $38.96 | $38.15 (-2.08%) | $39.46 | $38.01 | 200,700 | $797.18 M |
| 11/12/2024 | $38.62 | $38.53 (-0.23%) | $39.52 | $38.43 | 92,900 | $805.12 M |
| 11/11/2024 | $37.96 | $38.99 (2.71%) | $39.16 | $37.88 | 68,211 | $814.74 M |
| 11/08/2024 | $36.91 | $37.38 (1.27%) | $37.70 | $36.57 | 69,800 | $781.09 M |
| 11/07/2024 | $37.69 | $36.76 (-2.47%) | $37.91 | $36.42 | 142,700 | $768.14 M |
| 11/06/2024 | $35.93 | $38.18 (6.26%) | $38.24 | $35.43 | 321,900 | $797.81 M |
| 11/05/2024 | $32.54 | $33.17 (1.94%) | $33.20 | $31.79 | 110,002 | $693.12 M |
| 11/04/2024 | $32.69 | $32.72 (0.09%) | $32.98 | $32.21 | 64,500 | $683.72 M |
| 11/01/2024 | $33.13 | $32.90 (-0.69%) | $33.24 | $32.49 | 87,300 | $687.48 M |
| 10/31/2024 | $33.59 | $32.78 (-2.41%) | $33.68 | $32.78 | 70,706 | $684.97 M |
| 10/30/2024 | $33.07 | $33.55 (1.45%) | $34.08 | $33.07 | 81,813 | $701.06 M |
| 10/29/2024 | $32.99 | $33.21 (0.67%) | $33.52 | $32.99 | 67,100 | $693.96 M |
| 10/28/2024 | $33.03 | $33.17 (0.42%) | $33.64 | $32.37 | 134,700 | $693.12 M |
| 10/25/2024 | $33.06 | $32.58 (-1.45%) | $33.49 | $32.50 | 86,100 | $680.79 M |
| 10/24/2024 | $31.95 | $32.74 (2.47%) | $33.31 | $31.18 | 194,700 | $684.14 M |
| 10/23/2024 | $33.27 | $33.23 (-0.12%) | $33.64 | $32.83 | 49,200 | $694.37 M |
| 10/22/2024 | $32.95 | $33.52 (1.73%) | $33.59 | $32.80 | 186,200 | $700.43 M |
| 10/21/2024 | $34.32 | $33.02 (-3.79%) | $34.32 | $32.88 | 67,000 | $690.18 M |
| 10/18/2024 | $34.96 | $34.12 (-2.4%) | $34.96 | $34.00 | 46,400 | $713.18 M |
| 10/17/2024 | $34.77 | $34.94 (0.49%) | $35.07 | $34.37 | 45,700 | $730.32 M |
| 10/16/2024 | $34.47 | $34.76 (0.84%) | $35.08 | $33.28 | 59,200 | $726.55 M |
| 10/15/2024 | $33.52 | $34.12 (1.79%) | $34.99 | $33.52 | 65,100 | $713.18 M |
| 10/14/2024 | $33.23 | $33.42 (0.57%) | $33.79 | $32.87 | 62,837 | $698.54 M |
| 10/11/2024 | $32.26 | $33.27 (3.13%) | $33.60 | $32.26 | 86,500 | $695.41 M |
| 10/10/2024 | $31.93 | $32.05 (0.38%) | $32.31 | $31.76 | 54,626 | $669.91 M |
| 10/09/2024 | $32.05 | $32.31 (0.81%) | $32.94 | $32.05 | 87,015 | $675.34 M |
| 10/08/2024 | $32.05 | $32.05 (0%) | $32.41 | $31.86 | 48,200 | $669.91 M |
| 10/07/2024 | $32.15 | $31.85 (-0.93%) | $32.30 | $31.82 | 61,346 | $665.73 M |
| 10/04/2024 | $31.88 | $32.36 (1.51%) | $32.40 | $31.70 | 97,740 | $676.39 M |
| 10/03/2024 | $31.35 | $31.36 (0.03%) | $31.61 | $30.95 | 69,000 | $655.49 M |
| 10/02/2024 | $32.13 | $31.48 (-2.02%) | $32.42 | $31.35 | 73,320 | $657.99 M |
| 10/01/2024 | $33.11 | $32.39 (-2.17%) | $33.11 | $31.96 | 115,200 | $677.02 M |
| 09/30/2024 | $32.11 | $33.35 (3.86%) | $33.71 | $32.11 | 169,512 | $697.08 M |
| 09/27/2024 | $32.85 | $32.08 (-2.34%) | $32.85 | $31.94 | 250,500 | $670.54 M |
| 09/26/2024 | $32.86 | $32.45 (-1.25%) | $32.98 | $32.45 | 72,100 | $678.27 M |
| 09/25/2024 | $33.15 | $32.60 (-1.66%) | $33.15 | $32.54 | 86,808 | $681.41 M |
| 09/24/2024 | $33.78 | $33.10 (-2.01%) | $33.90 | $32.96 | 73,100 | $691.86 M |
| 09/23/2024 | $34.00 | $33.79 (-0.62%) | $34.67 | $33.45 | 81,000 | $706.28 M |
| 09/20/2024 | $35.16 | $33.91 (-3.56%) | $35.34 | $33.86 | 365,015 | $708.79 M |
| 09/19/2024 | $34.99 | $35.27 (0.8%) | $35.60 | $34.62 | 162,316 | $737.21 M |
| 09/18/2024 | $34.07 | $34.30 (0.68%) | $35.79 | $33.65 | 76,700 | $716.94 M |
| 09/17/2024 | $34.34 | $34.04 (-0.87%) | $35.22 | $33.95 | 102,300 | $711.50 M |
| 09/16/2024 | $33.70 | $33.95 (0.74%) | $34.31 | $33.45 | 91,546 | $709.62 M |
| 09/13/2024 | $33.44 | $33.62 (0.54%) | $34.02 | $33.37 | 112,122 | $702.73 M |
| 09/12/2024 | $32.90 | $32.96 (0.18%) | $33.25 | $32.74 | 97,600 | $688.93 M |
| 09/11/2024 | $33.27 | $32.68 (-1.77%) | $33.38 | $32.29 | 149,700 | $683.08 M |
| 09/10/2024 | $32.54 | $33.68 (3.5%) | $33.71 | $32.13 | 186,300 | $703.98 M |
| 09/09/2024 | $32.51 | $32.47 (-0.12%) | $32.94 | $32.12 | 79,300 | $678.69 M |
| 09/06/2024 | $33.38 | $32.32 (-3.18%) | $33.38 | $32.27 | 62,500 | $675.55 M |
| 09/05/2024 | $33.53 | $33.16 (-1.1%) | $33.53 | $32.88 | 73,221 | $693.11 M |
| 09/04/2024 | $33.88 | $33.20 (-2.01%) | $34.13 | $33.07 | 41,923 | $693.95 M |
| 09/03/2024 | $33.56 | $34.07 (1.52%) | $34.40 | $33.30 | 91,100 | $712.13 M |
| 08/30/2024 | $33.83 | $33.88 (0.15%) | $34.09 | $33.44 | 70,700 | $708.16 M |
| 08/29/2024 | $34.34 | $33.85 (-1.43%) | $34.34 | $33.67 | 109,500 | $707.53 M |
| 08/28/2024 | $33.85 | $34.00 (0.44%) | $34.84 | $32.32 | 154,800 | $710.67 M |
| 08/27/2024 | $33.78 | $33.80 (0.06%) | $33.96 | $33.40 | 80,400 | $706.49 M |
| 08/26/2024 | $34.56 | $33.93 (-1.82%) | $34.56 | $33.81 | 126,725 | $709.20 M |
| 08/23/2024 | $32.76 | $34.32 (4.76%) | $34.61 | $32.76 | 157,941 | $717.36 M |
| 08/22/2024 | $32.30 | $32.50 (0.62%) | $32.80 | $32.25 | 93,541 | $679.32 M |
| 08/21/2024 | $32.61 | $32.26 (-1.07%) | $32.61 | $32.00 | 92,000 | $674.30 M |
| 08/20/2024 | $32.44 | $32.34 (-0.31%) | $32.55 | $32.06 | 97,503 | $675.97 M |
| 08/19/2024 | $32.61 | $32.60 (-0.03%) | $32.80 | $32.32 | 95,200 | $681.41 M |
| 08/16/2024 | $32.55 | $32.64 (0.28%) | $33.11 | $32.01 | 95,436 | $682.24 M |
| 08/15/2024 | $32.77 | $32.53 (-0.73%) | $33.09 | $32.48 | 184,100 | $679.94 M |