Skip to main content

Stellar Bancorp, Inc. - Common Stock (NY: STEL )

21.48 -0.41 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 25.61 25.71 24.74 24.74 243,199 -1.34(-5.15%)
Jan 30, 2024 26.36 26.63 26.03 26.09 138,568 -0.47(-1.79%)
Jan 29, 2024 26.43 26.61 26.14 26.56 145,519 +0.27(+1.02%)
Jan 26, 2024 26.16 27.18 26.15 26.30 139,496 +0.06(+0.23%)
Jan 25, 2024 26.69 26.79 25.89 26.24 204,908 -0.10(-0.38%)
Jan 24, 2024 26.48 26.80 26.18 26.34 138,727 +0.12(+0.45%)
Jan 23, 2024 27.04 27.04 26.17 26.22 103,654 -0.47(-1.78%)
Jan 22, 2024 26.35 26.77 26.35 26.69 158,269 +0.65(+2.51%)
Jan 19, 2024 25.73 26.13 25.41 26.04 272,225 +0.46(+1.82%)
Jan 18, 2024 25.48 25.74 25.26 25.57 104,585 +0.29(+1.13%)
Jan 17, 2024 25.21 25.60 25.03 25.29 133,376 -0.16(-0.62%)
Jan 16, 2024 25.34 25.80 25.43 25.45 146,538 -0.48(-1.87%)
Jan 12, 2024 26.48 26.51 25.64 25.93 122,232 -0.15(-0.57%)
Jan 11, 2024 25.97 26.35 25.56 26.08 130,402 -0.20(-0.75%)
Jan 10, 2024 26.21 26.34 25.96 26.28 110,377 -0.05(-0.19%)
Jan 09, 2024 27.07 27.07 26.21 26.33 102,381 -0.52(-1.95%)
Jan 08, 2024 26.75 26.98 26.42 26.85 121,330 +0.06(+0.22%)
Jan 05, 2024 26.45 27.09 26.45 26.79 156,498 +0.15(+0.56%)
Jan 04, 2024 26.73 27.11 26.62 26.64 161,289 +0.07(+0.26%)
Jan 03, 2024 27.16 27.32 26.34 26.57 210,590 -0.54(-2.01%)
Jan 02, 2024 27.08 27.82 26.93 27.12 150,024 -0.41(-1.47%)
Dec 29, 2023 28.19 28.19 27.52 27.52 132,551 -0.66(-2.35%)
Dec 28, 2023 28.18 28.44 27.94 28.18 94,904 -0.18(-0.63%)
Dec 27, 2023 28.34 28.60 28.18 28.36 122,878 -0.14(-0.49%)
Dec 26, 2023 27.88 28.60 27.88 28.50 91,049 +0.62(+2.23%)
Dec 22, 2023 27.84 28.35 27.73 27.88 118,242 +0.16(+0.57%)
Dec 21, 2023 27.86 27.95 27.51 27.72 160,390 +0.05(+0.18%)
Dec 20, 2023 28.13 28.71 27.62 27.67 199,403 -0.39(-1.37%)
Dec 19, 2023 27.35 28.16 27.05 28.06 188,646 +0.95(+3.50%)
Dec 18, 2023 27.12 27.35 26.83 27.11 172,586 -0.03(-0.11%)
Dec 15, 2023 27.86 27.92 27.02 27.14 1,447,749 -0.64(-2.31%)
Dec 14, 2023 27.78 28.37 27.32 27.78 312,655 +0.59(+2.18%)
Dec 13, 2023 25.81 27.20 25.45 27.19 257,787 +1.69(+6.64%)
Dec 12, 2023 25.52 25.77 25.36 25.49 96,513 -0.23(-0.88%)
Dec 11, 2023 25.80 26.01 25.60 25.72 117,993 +0.08(+0.31%)
Dec 08, 2023 25.48 26.09 25.48 25.64 166,219 +0.04(+0.15%)
Dec 07, 2023 25.07 25.62 25.06 25.60 127,861 +0.41(+1.64%)
Dec 06, 2023 25.25 25.90 25.16 25.19 140,660 +0.20(+0.79%)
Dec 05, 2023 25.11 25.36 24.88 24.99 137,459 -0.23(-0.90%)
Dec 04, 2023 24.41 25.25 24.37 25.22 172,072 +0.68(+2.77%)
Dec 01, 2023 23.31 24.60 23.31 24.54 178,240 +1.06(+4.53%)
Nov 30, 2023 23.73 23.73 23.24 23.48 247,049 -0.06(-0.25%)
Nov 29, 2023 23.48 23.77 23.32 23.53 128,566 +0.38(+1.66%)
Nov 28, 2023 23.26 23.26 22.33 23.15 82,339 -0.12(-0.51%)
Nov 27, 2023 23.05 23.30 22.98 23.27 95,458 -0.05(-0.21%)
Nov 24, 2023 23.13 23.34 23.13 23.32 31,678 +0.04(+0.17%)
Nov 22, 2023 23.25 23.54 23.07 23.28 131,168 +0.33(+1.46%)
Nov 21, 2023 23.58 23.58 22.89 22.94 63,726 -0.65(-2.75%)
Nov 20, 2023 23.39 23.69 23.39 23.59 107,429 +0.09(+0.38%)
Nov 17, 2023 23.76 23.89 23.18 23.51 118,566 +0.07(+0.29%)
Nov 16, 2023 23.96 23.96 23.32 23.44 110,203 -0.40(-1.69%)
Nov 15, 2023 23.32 24.07 23.19 23.84 203,406 +0.32(+1.38%)
Nov 14, 2023 22.64 23.55 22.39 23.52 271,599 +1.96(+9.08%)
Nov 13, 2023 21.21 21.65 21.21 21.56 88,737 +0.01(+0.05%)
Nov 10, 2023 21.60 21.78 21.35 21.55 130,647 +0.07(+0.32%)
Nov 09, 2023 21.93 21.93 21.30 21.48 284,425 -0.54(-2.46%)
Nov 08, 2023 22.37 22.37 21.70 22.02 85,170 -0.35(-1.58%)
Nov 07, 2023 22.80 22.95 22.25 22.37 167,658 -0.49(-2.15%)
Nov 06, 2023 23.15 23.15 22.81 22.87 121,623 -0.36(-1.57%)
Nov 03, 2023 23.35 23.63 23.12 23.23 165,718 +0.72(+3.19%)
Nov 02, 2023 21.92 22.60 21.60 22.51 128,909 +1.07(+5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.