NASDAQ · IBCP

Independent Bank Corporation

Financial Services · Banks - Regional

$36.57

Down-$0.53 (-1.43%)

Updated Nov 2, 2026, 6:07 AM

SID Score

6.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · IBCP

IBCP price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

IBCP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$37.26	$37.26	$36.4863	$36.57	126.98K
Oct 29, 2026	$37.38	$37.59	$36.90	$37.10	299.38K
Oct 28, 2026	$37.16	$37.455	$36.55	$36.92	206.33K
Oct 27, 2026	$36.05	$37.19	$35.285	$37.13	460.92K
Oct 26, 2026	$37.13	$37.5376	$36.97	$37.01	133.94K
Oct 23, 2026	$36.72	$37.20	$36.69	$36.98	187.12K
Oct 22, 2026	$35.99	$37.085	$35.72	$36.96	153.23K
Oct 21, 2026	$36.38	$36.39	$35.71	$35.99	160.61K
Oct 20, 2026	$35.74	$36.52	$35.74	$36.33	181.92K
Oct 19, 2026	$35.62	$35.715	$35.41	$35.61	156.96K
Oct 16, 2026	$35.41	$36.15	$35.41	$35.60	223.93K
Oct 15, 2026	$34.99	$35.485	$34.85	$35.29	306K
Oct 14, 2026	$34.81	$35.135	$34.53	$34.76	353.27K
Oct 13, 2026	$35.69	$35.855	$35.0401	$35.17	152.32K
Oct 12, 2026	$35.41	$35.82	$35.41	$35.58	148.38K
Oct 9, 2026	$35.80	$35.82	$35.265	$35.37	120.4K
Oct 8, 2026	$35.48	$35.95	$35.30	$35.76	155.81K
Oct 7, 2026	$35.56	$35.80	$35.265	$35.55	175.23K
Oct 6, 2026	$36.06	$36.31	$35.76	$35.79	130.11K
Oct 5, 2026	$36.25	$36.375	$35.825	$35.91	181.72K