|
Market Closed -
Nasdaq
16:00:00 2026-10-29 EDT
|
5-day change | 1st Jan Change | ||
| 37.10 USD | +0.49% |
|
+3.08% | +14.05% |
| 10-27 | Independent Bank Corporation Reports Loan Net Charge Offs for the Third Quarter Ended September 30, 2026 | CI |
| 10-27 | Independent Bank Corporation, Q3 2026 Earnings Call, Oct 27, 2026 |
Stock exchange
Quotes 5-day view: Independent Bank Corporation
Delayed Quote Nasdaq
| 2026-10-23 | 2026-10-26 | 2026-10-27 | 2026-10-28 | 2026-10-29 | |
|---|---|---|---|---|---|
| Last | US$36.98 | US$37.01 | US$37.13 | US$36.92 | US$37.10 |
| Volume | 187,117 | 133,938 | 460,918 | 206,331 | 214,964 |
| Change | +0.05% | +0.08% | +0.32% | -0.57% | +0.49% |
| Opening | US$36.72 | US$37.13 | US$36.05 | US$37.16 | US$37.38 |
| High | US$37.20 | US$37.54 | US$37.19 | US$37.46 | US$37.59 |
| Low | US$36.69 | US$36.97 | US$35.29 | US$36.55 | US$36.90 |
Performance
| 1 day | +0.49% | ||
| 1 week | +3.08% | ||
| Current month | +5.28% | ||
| 1 month | +4.24% | ||
| 3 months | -4.06% | ||
| 6 months | +8.54% | ||
| Current year | +14.05% | ||
| 1 year | +17.26% | ||
| 3 years | +96.09% | ||
| 5 years | +66.82% | ||
| 10 years | +120.70% |
Volumes
marketsDaily volume
299,380
Estimated daily volume
299,380
Avg. Volume 20 sessions
204,652
Daily volume ratio
1.46
Avg. Volume 20 sessions USD
7,592,589.2
Record volume 1
3,002,400
Record volume 2
2,174,426
Record volume 3
2,095,069
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
815,247,134
Net sales (USD)
180,015,000
Number of employees
781
Sales / Employee (USD)
230,493
Free-Float
95.76%
Free-Float capitalization (USD)
780,671,923
Average Daily Capital Traded
0.93%
Indicators
Moving average 5 days
37
Moving average 20 days
35.9
Moving average 50 days
36.31
Moving average 100 days
36.45
Price spread / (MMA5)
-0.27%
Price spread / (MMA20)
-3.24%
Price spread / (MMA50)
-2.12%
Price spread / (MMA100)
-1.76%
STIM
RSI 9 days
68.44
RSI 14 days
61.76
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.49% | +3.08% | +17.26% | +96.09% | 815M | |
| +1.26% | +2.50% | +12.52% | +153.21% | 901B | |
| +2.30% | +4.43% | +28.38% | +102.08% | 430B | |
| +1.56% | +1.86% | +11.75% | +134.59% | 382B | |
| +0.57% | +0.71% | -3.27% | +103.18% | 352B | |
| +2.12% | +3.58% | +28.23% | +122.15% | 341B | |
| +1.57% | +0.57% | +38.18% | +122.28% | 316B | |
| -0.31% | -7.58% | +23.08% | +115.07% | 295B | |
| +0.63% | +1.62% | +38.70% | +165.70% | 283B | |
| +1.36% | +2.90% | -2.41% | +118.81% | 251B | |
| Average | +0.99% | +0.20% | +19.24% | +123.32% | 355.24B | |
| Weighted average by Cap. | +0.92% | +0.24% | +18.49% | +129.70% |
Historical Quotes: Independent Bank Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0.YOGj26CXSFj4Ari0Kk_-Eb_L7N_rYzdeRRBJfTZXhso.NI3u9pXBEgDKN_OGXXqSZYeCvrihKkAzInFkOl0xtK8Jo9H2z9krKMhO8Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 37.10 | 44,037 | 123,555 |
| 15:59:58 | 37.11 | 130 | 79,518 |
| 15:59:56 | 37.11 | 100 | 79,388 |
| 15:59:55 | 37.12 | 100 | 79,288 |
| 15:59:54 | 37.12 | 137 | 79,188 |
| 15:59:53 | 37.12 | 100 | 79,051 |
| 15:59:53 | 37.11 | 155 | 78,951 |
| 15:59:49 | 37.09 | 100 | 78,796 |
| 15:59:48 | 37.07 | 100 | 78,696 |
| 15:59:47 | 37.09 | 100 | 78,596 |
Price Extremes
| 1 week | 35.28 |  | 37.59 |
| 1 month | 34.53 | | 37.59 |
| Current year | 31.75 | | 39.24 |
| 1 year | 29.83 | | 39.24 |
| 3 years | 19.18 | | 40.32 |
| 5 years | 14.9 | | 40.32 |
| 10 years | 9.19 | | 40.32 |
Monthly variations
Annual variations
| 2026 | +14.05% | ||
| 2025 | -6.60% | ||
| 2024 | +33.86% | ||
| 2023 | +8.78% | ||
| 2022 | +0.21% | ||
| 2021 | +29.24% | ||
| 2020 | -18.45% | ||
| 2019 | +7.75% | ||
| 2018 | -5.95% | ||
| 2017 | +3.00% | ||
| 2016 | +42.48% | ||
| 2015 | +16.70% | ||
| 2014 | +8.75% | ||
| 2013 | +242.43% | ||
| 2012 | +163.49% | ||
| 2011 | +2.31% | ||
| 2010 | -81.94% | ||
| 2009 | -66.67% | ||
| 2008 | -77.26% | ||
| 2007 | -62.44% | ||
| 2006 | -2.48% | ||
| 2005 | -4.15% | ||
| 2004 | +5.18% | ||
| 2003 | +54.64% | ||
| 2002 | +14.29% | ||
| 2001 | +47.80% | ||
| 2000 | +41.80% | ||
| 1999 | -24.17% | ||
| 1998 | -21.25% | ||
| 1997 | +89.00% | ||
| 1996 | +32.48% | ||
| 1995 | +18.26% | ||
| 1994 | +18.75% | ||
| 1993 | +5.26% | ||
| 1992 | +55.10% | ||
| 1991 | +81.48% | ||
| 1990 | -21.74% | ||
| 1989 | 0.00% | ||
| 1988 | +16.95% |
- Stock Market
- Stocks
- IBCP Stock
- Quotes Independent Bank Corporation
Select your edition
All financial news and data tailored to specific country editions
