NASDAQ · IBCP

Independent Bank Corporation

Financial Services · Banks - Regional

$36.86

Up+$0.22 (+0.60%)

Updated Aug 30, 2026, 7:26 PM

SID Score

5.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

IBCP price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

IBCP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$36.71	$37.02	$36.71	$36.86	152.65K
Aug 27, 2026	$36.44	$36.77	$36.26	$36.64	110.14K
Aug 26, 2026	$36.93	$37.055	$36.62	$36.71	167.88K
Aug 25, 2026	$37.05	$37.05	$36.55	$36.71	138.02K
Aug 24, 2026	$37.10	$37.41	$36.895	$36.96	170.07K
Aug 21, 2026	$37.48	$37.58	$36.93	$37.13	252.8K
Aug 20, 2026	$36.94	$37.28	$36.78	$37.26	180.12K
Aug 19, 2026	$38.12	$38.37	$36.90	$36.95	201.34K
Aug 18, 2026	$38.48	$38.495	$37.96	$38.08	162.12K
Aug 17, 2026	$38.23	$38.615	$38.205	$38.38	201.52K
Aug 14, 2026	$38.43	$38.56	$38.125	$38.31	195.24K
Aug 13, 2026	$38.50	$38.60	$38.175	$38.46	181.51K
Aug 12, 2026	$38.00	$38.40	$37.97	$38.295	117.24K
Aug 11, 2026	$37.85	$38.23	$37.85	$38.00	134.48K
Aug 10, 2026	$37.78	$37.99	$37.48	$37.90	163.56K
Aug 7, 2026	$38.33	$38.41	$38.01	$38.03	186.84K
Aug 6, 2026	$38.64	$38.68	$38.20	$38.50	213.98K
Aug 5, 2026	$38.62	$38.65	$38.19	$38.40	202.92K
Aug 4, 2026	$38.26	$38.67	$37.98	$38.45	226.9K
Aug 3, 2026	$38.78	$39.24	$38.29	$38.48	216.54K