• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,309.15
  • 0.23 %
  • $88.52
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Independent Bank Corporation (IBCP) Charts

Independent Bank Corporation (IBCP) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$37.00

-$0.74

(-1.96%)

Day's range
$36.98
Day's range
$37.9
  • 5 DAY PERFORMANCE

    -3.01%
  • 1 MONTH PERFORMANCE

    +8.44%
  • 3 MONTH PERFORMANCE

    +13.36%
  • 6 MONTH PERFORMANCE

    +39.73%
  • YEAR-TO-DATE PERFORMANCE

    +42.20%
  • 1 YEAR PERFORMANCE

    +68.26%

Independent Bank Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $37.75 $37.00   (-1.99%) $37.90 $36.98 57,821 $773.15 M
11/15/2024 $38.21 $37.74   (-1.23%) $38.59 $37.13 75,000 $788.62 M
11/14/2024 $38.45 $37.92   (-1.38%) $38.45 $37.68 66,923 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.