No.3
Disclosure
2026/11/05 06:55
臨時報告（重要事象）（8-K）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
IBCP INDEPENDENT BANK CORP /MI/US-listed
3 posts
INDEPENDENT BANK CORP /MI/ (IBCP) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
INDEPENDENT BANK CORP /MI/ (IBCP) Stock Price History
INDEPENDENT BANK CORP /MI/ closed at $36.31 on Nov 6, 2026, +1.5% over 1 month, +18.4% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$37.35Nov 2
1-Month Low$34.76Oct 14
1-Week Change−0.7%vs Oct 30
1-Month Change+1.5%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,015 today (+1.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +1.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $36.31 | −0.02 | −0.06% |
| Nov 5 (Thu) | $36.33 | −0.92 | −2.47% |
| Nov 4 (Wed) | $37.25 | +0.57 | +1.55% |
| Nov 3 (Tue) | $36.68 | −0.67 | −1.79% |
| Nov 2 (Mon) | $37.35 | +0.78 | +2.13% |
| Oct 30 (Fri) | $36.57 | −0.53 | −1.43% |
| Oct 29 (Thu) | $37.10 | +0.18 | +0.49% |
| Oct 28 (Wed) | $36.92 | −0.21 | −0.57% |
| Oct 27 (Tue) | $37.13 | +0.12 | +0.32% |
| Oct 26 (Mon) | $37.01 | +0.03 | +0.08% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$38.50Aug 6
3-Month Low$34.76Oct 14
1-Month Change+1.5%vs Oct 6
3-Month Change−5.7%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $943 today (−5.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −5.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $36.31 | −0.02 | −0.06% |
| Nov 5 (Thu) | $36.33 | −0.92 | −2.47% |
| Nov 4 (Wed) | $37.25 | +0.57 | +1.55% |
| Nov 3 (Tue) | $36.68 | −0.67 | −1.79% |
| Nov 2 (Mon) | $37.35 | +0.78 | +2.13% |
| Oct 30 (Fri) | $36.57 | −0.53 | −1.43% |
| Oct 29 (Thu) | $37.10 | +0.18 | +0.49% |
| Oct 28 (Wed) | $36.92 | −0.21 | −0.57% |
| Oct 27 (Tue) | $37.13 | +0.12 | +0.32% |
| Oct 26 (Mon) | $37.01 | +0.03 | +0.08% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$38.67Jul 28
6-Month Low$32.72May 15
3-Month Change−5.7%vs Aug 6
6-Month Change+7.4%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,074 today (+7.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +7.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $36.31 | −0.7% |
| Oct 2026 | $36.57 | +3.8% |
| Sep 2026 | $35.24 | −3.4% |
| Aug 2026 | $36.49 | −4.5% |
| Jul 2026 | $38.20 | +5.9% |
| Jun 2026 | $36.07 | +5.1% |
| May 2026 | $34.32 | +3.3% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$38.67Jul 28
52-Week Low$30.08Nov 17
Year to Date+11.6%vs Dec 31
From 52-Week High−6.1%Jul 28
If you had invested $1,000 1 year ago, it would be worth $1,184 today (+18.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +18.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $36.31 | −0.7% |
| Oct 2026 | $36.57 | +3.8% |
| Sep 2026 | $35.24 | −3.4% |
| Aug 2026 | $36.49 | −4.5% |
| Jul 2026 | $38.20 | +5.9% |
| Jun 2026 | $36.07 | +5.1% |
| May 2026 | $34.32 | +3.3% |
| Apr 2026 | $33.21 | −0.3% |
| Mar 2026 | $33.30 | −4.2% |
| Feb 2026 | $34.75 | −1.1% |
| Jan 2026 | $35.15 | +8.1% |
| Dec 2025 | $32.53 | −0.4% |
| Nov 2025 | $32.65 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$38.50Nov 18, 2024
3-Year Low$20.82Nov 6, 2023
Annualized Return+20.4%
Max Drawdown−27.1%
If you had invested $1,000 3 years ago, it would be worth $1,744 today (+74.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +74.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $36.31 | +11.6% |
| 2025 | $32.53 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$38.50Nov 18, 2024
5-Year Low$15.56May 8, 2023
Annualized Return+8.8%
Max Drawdown−39.8%
If you had invested $1,000 5 years ago, it would be worth $1,526 today (+52.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +52.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $36.31 | +11.6% |
| 2025 | $32.53 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$277.81Sep 2005
All-Time Low$1.20Sep 2010
Total Change+188.4%vs Sep 1985
Annualized Return+2.6%
If you had invested $1,000 in Sep 1985, it would be worth $2,884 today (+188.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +3,548.8%, while this stock moved +188.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $36.31 | +4.5% |
| 2025 | $34.75 | +2.3% |
| 2024 | $33.98 | +39.0% |
| 2023 | $24.45 | +10.9% |
| 2022 | $22.05 | −7.4% |
| 2021 | $23.80 | +15.1% |
| 2020 | $20.67 | +5.6% |
| 2019 | $19.57 | −15.8% |
| 2018 | $23.25 | +1.8% |
| 2017 | $22.85 | +6.8% |
| 2016 | $21.40 | +45.3% |
| 2015 | $14.73 | +15.5% |
| 2014 | $12.75 | +3.7% |
| 2013 | $12.30 | +108.1% |
| 2012 | $5.91 | +281.3% |
| 2011 | $1.55 | −60.1% |
| 2010 | $3.88 | −48.3% |
| 2009 | $7.50 | −40.0% |
| 2008 | $12.50 | −87.2% |
| 2007 | $97.90 | −56.1% |
| 2006 | $223.20 | −13.1% |
| 2005 | $256.86 | −6.5% |
| 2004 | $274.65 | +10.1% |
| 2003 | $249.43 | +53.9% |
| 2002 | $162.11 | +12.0% |
| 2001 | $144.76 | +47.0% |
| 2000 | $98.48 | +84.3% |
| 1999 | $53.42 | −35.3% |
| 1998 | $82.54 | −33.0% |
| 1997 | $123.13 | +87.6% |
| 1996 | $65.63 | +37.5% |
| 1995 | $47.75 | +17.0% |
| 1994 | $40.80 | +17.5% |
| 1993 | $34.73 | +5.3% |
| 1992 | $32.99 | +53.5% |
| 1991 | $21.50 | +50.1% |
| 1990 | $14.33 | −4.4% |
| 1989 | $14.98 | +7.9% |
| 1988 | $13.89 | +23.1% |
| 1987 | $11.29 | −21.2% |
| 1986 | $14.33 | −25.0% |
| 1985 | $19.10 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Sep 1985). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/11/05 02:59
四半期報告書（10-Q）
Delete
No.1
Disclosure
2026/10/27 19:01
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）