Stellar Bancorp, Inc. (STEL)
NYSE: STEL · Real-Time Price · USD
25.61
-0.04 (-0.16%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 26.09 | 26.18 | 25.63 | 25.65 | 25.65 | -1.76% | 162,455 |
| Sep 24, 2024 | 26.48 | 26.54 | 26.08 | 26.11 | 26.11 | -0.99% | 133,653 |
| Sep 23, 2024 | 26.96 | 26.97 | 26.35 | 26.37 | 26.37 | -1.53% | 128,095 |
| Sep 20, 2024 | 27.15 | 27.30 | 26.75 | 26.78 | 26.78 | -2.19% | 857,449 |
| Sep 19, 2024 | 27.38 | 27.45 | 26.75 | 27.38 | 27.38 | 2.59% | 352,976 |
| Sep 18, 2024 | 26.54 | 27.49 | 26.06 | 26.69 | 26.69 | 0.34% | 318,135 |
| Sep 17, 2024 | 27.10 | 27.39 | 26.57 | 26.60 | 26.60 | -0.64% | 266,875 |
| Sep 16, 2024 | 26.92 | 27.02 | 26.37 | 26.77 | 26.77 | - | 127,951 |
| Sep 13, 2024 | 26.44 | 26.78 | 26.25 | 26.77 | 26.77 | 2.33% | 187,514 |
| Sep 12, 2024 | 26.15 | 26.29 | 25.80 | 26.16 | 26.03 | 0.85% | 120,412 |
| Sep 11, 2024 | 25.60 | 26.02 | 25.16 | 25.94 | 25.82 | -0.04% | 212,874 |
| Sep 10, 2024 | 25.99 | 25.99 | 25.46 | 25.95 | 25.83 | -0.12% | 170,334 |
| Sep 9, 2024 | 26.13 | 26.35 | 25.80 | 25.98 | 25.85 | -0.61% | 127,694 |
| Sep 6, 2024 | 26.69 | 26.72 | 25.97 | 26.14 | 26.01 | -1.77% | 169,985 |
| Sep 5, 2024 | 26.95 | 26.99 | 26.54 | 26.61 | 26.48 | -0.34% | 123,082 |
| Sep 4, 2024 | 27.07 | 27.12 | 26.52 | 26.70 | 26.57 | -1.44% | 98,704 |
| Sep 3, 2024 | 26.87 | 27.13 | 26.68 | 27.09 | 26.96 | -0.66% | 147,798 |
| Aug 30, 2024 | 27.20 | 27.32 | 26.96 | 27.27 | 27.14 | 0.70% | 262,702 |
| Aug 29, 2024 | 27.23 | 27.23 | 26.72 | 27.08 | 26.95 | 0.52% | 140,844 |
| Aug 28, 2024 | 26.14 | 26.99 | 26.10 | 26.94 | 26.81 | 2.28% | 136,108 |
| Aug 27, 2024 | 26.82 | 26.82 | 26.27 | 26.34 | 26.21 | -2.34% | 91,358 |
| Aug 26, 2024 | 27.08 | 27.25 | 26.80 | 26.97 | 26.84 | 0.15% | 283,851 |
| Aug 23, 2024 | 25.54 | 27.01 | 25.27 | 26.93 | 26.80 | 6.36% | 259,330 |
| Aug 22, 2024 | 25.23 | 25.50 | 25.15 | 25.32 | 25.20 | 0.60% | 74,714 |
| Aug 21, 2024 | 25.39 | 25.39 | 24.87 | 25.17 | 25.05 | -0.16% | 114,028 |
| Aug 20, 2024 | 25.73 | 25.73 | 25.19 | 25.21 | 25.09 | -2.55% | 128,596 |
| Aug 19, 2024 | 25.17 | 25.91 | 25.17 | 25.87 | 25.75 | 2.66% | 134,407 |
| Aug 16, 2024 | 24.82 | 25.43 | 24.82 | 25.20 | 25.08 | 1.29% | 112,514 |
| Aug 15, 2024 | 24.87 | 25.21 | 24.69 | 24.88 | 24.76 | 2.56% | 154,832 |
| Aug 14, 2024 | 24.80 | 24.80 | 24.12 | 24.26 | 24.14 | -1.38% | 88,819 |
| Aug 13, 2024 | 24.59 | 24.77 | 24.10 | 24.60 | 24.48 | 1.36% | 118,830 |
| Aug 12, 2024 | 24.78 | 24.84 | 24.07 | 24.27 | 24.15 | -1.22% | 118,369 |
| Aug 9, 2024 | 24.77 | 24.77 | 24.25 | 24.57 | 24.45 | -0.69% | 105,753 |
| Aug 8, 2024 | 24.82 | 24.91 | 24.56 | 24.74 | 24.62 | 0.90% | 98,164 |
| Aug 7, 2024 | 25.15 | 25.27 | 24.45 | 24.52 | 24.40 | -1.21% | 97,273 |
| Aug 6, 2024 | 24.69 | 25.10 | 24.58 | 24.82 | 24.70 | 0.12% | 158,353 |
| Aug 5, 2024 | 24.45 | 25.08 | 24.06 | 24.79 | 24.67 | -3.05% | 187,136 |
| Aug 2, 2024 | 25.38 | 25.78 | 25.20 | 25.57 | 25.45 | -3.25% | 210,620 |
| Aug 1, 2024 | 27.27 | 27.29 | 26.04 | 26.43 | 26.30 | -3.54% | 239,135 |
| Jul 31, 2024 | 27.27 | 28.12 | 27.16 | 27.40 | 27.27 | -0.29% | 230,154 |
| Jul 30, 2024 | 27.70 | 27.87 | 27.31 | 27.48 | 27.35 | -0.04% | 253,482 |
| Jul 29, 2024 | 28.21 | 28.21 | 27.11 | 27.49 | 27.36 | -1.58% | 291,246 |
| Jul 26, 2024 | 27.75 | 28.40 | 26.77 | 27.93 | 27.80 | 1.49% | 666,055 |
| Jul 25, 2024 | 26.85 | 27.88 | 26.85 | 27.52 | 27.39 | 2.38% | 449,642 |
| Jul 24, 2024 | 26.89 | 27.44 | 26.78 | 26.88 | 26.75 | -0.74% | 158,446 |
| Jul 23, 2024 | 26.28 | 27.27 | 26.28 | 27.08 | 26.95 | 2.42% | 219,853 |
| Jul 22, 2024 | 25.89 | 26.58 | 25.64 | 26.44 | 26.31 | 1.77% | 150,823 |
| Jul 19, 2024 | 26.00 | 26.56 | 25.82 | 25.98 | 25.85 | -0.35% | 219,404 |
| Jul 18, 2024 | 26.56 | 27.00 | 25.95 | 26.07 | 25.94 | -2.87% | 194,153 |
| Jul 17, 2024 | 26.06 | 27.13 | 26.06 | 26.84 | 26.71 | 1.09% | 270,378 |
| Jul 16, 2024 | 25.62 | 26.66 | 25.53 | 26.55 | 26.42 | 4.94% | 273,029 |
| Jul 15, 2024 | 24.78 | 25.55 | 24.55 | 25.30 | 25.18 | 4.03% | 196,795 |
| Jul 12, 2024 | 24.28 | 24.46 | 24.00 | 24.32 | 24.20 | 1.21% | 424,855 |
| Jul 11, 2024 | 23.63 | 24.16 | 23.12 | 24.03 | 23.91 | 4.48% | 229,018 |
| Jul 10, 2024 | 22.54 | 23.01 | 22.44 | 23.00 | 22.89 | 2.45% | 86,889 |
| Jul 9, 2024 | 22.26 | 22.55 | 22.13 | 22.45 | 22.34 | 0.76% | 100,165 |
| Jul 8, 2024 | 22.41 | 22.58 | 22.11 | 22.28 | 22.17 | 0.41% | 108,378 |
| Jul 5, 2024 | 22.21 | 22.42 | 21.96 | 22.19 | 22.08 | -0.36% | 132,258 |
| Jul 3, 2024 | 22.81 | 22.89 | 22.27 | 22.27 | 22.16 | -2.07% | 55,661 |
| Jul 2, 2024 | 22.47 | 22.78 | 22.47 | 22.74 | 22.63 | 0.98% | 90,073 |
| Jul 1, 2024 | 23.06 | 23.06 | 22.50 | 22.52 | 22.41 | -1.92% | 151,182 |
| Jun 28, 2024 | 22.38 | 23.11 | 22.37 | 22.96 | 22.85 | 3.33% | 796,226 |
| Jun 27, 2024 | 21.79 | 22.27 | 21.79 | 22.22 | 22.11 | 2.21% | 108,850 |
| Jun 26, 2024 | 21.27 | 21.88 | 21.27 | 21.74 | 21.64 | 1.26% | 167,501 |
| Jun 25, 2024 | 21.66 | 21.91 | 21.47 | 21.47 | 21.37 | -1.60% | 146,987 |
| Jun 24, 2024 | 21.69 | 22.04 | 21.64 | 21.82 | 21.72 | 1.44% | 125,763 |
| Jun 21, 2024 | 21.52 | 21.63 | 21.45 | 21.51 | 21.41 | -0.19% | 520,464 |
| Jun 20, 2024 | 21.50 | 21.78 | 21.50 | 21.55 | 21.45 | -0.42% | 84,035 |
| Jun 18, 2024 | 21.72 | 21.92 | 21.62 | 21.64 | 21.54 | -0.32% | 103,344 |
| Jun 17, 2024 | 21.30 | 21.76 | 21.30 | 21.71 | 21.61 | 1.07% | 125,902 |
| Jun 14, 2024 | 21.55 | 21.66 | 21.34 | 21.48 | 21.38 | -2.45% | 149,051 |
| Jun 13, 2024 | 22.10 | 22.15 | 21.81 | 22.02 | 21.78 | -1.17% | 99,216 |
| Jun 12, 2024 | 22.31 | 22.74 | 22.10 | 22.28 | 22.04 | 2.91% | 139,848 |
| Jun 11, 2024 | 21.52 | 21.77 | 21.48 | 21.65 | 21.42 | -0.69% | 161,569 |
| Jun 10, 2024 | 22.13 | 22.14 | 21.79 | 21.80 | 21.56 | -2.55% | 171,918 |
| Jun 7, 2024 | 22.09 | 22.41 | 22.09 | 22.37 | 22.13 | -0.27% | 118,997 |
| Jun 6, 2024 | 22.34 | 22.46 | 22.25 | 22.43 | 22.19 | -0.18% | 132,269 |
| Jun 5, 2024 | 22.48 | 22.52 | 22.21 | 22.47 | 22.23 | 0.90% | 112,706 |
| Jun 4, 2024 | 22.42 | 22.55 | 22.22 | 22.27 | 22.03 | -1.68% | 137,441 |
| Jun 3, 2024 | 22.85 | 22.85 | 22.34 | 22.65 | 22.41 | 0.27% | 149,889 |
| May 31, 2024 | 22.74 | 22.92 | 22.49 | 22.59 | 22.35 | -0.31% | 204,420 |
| May 30, 2024 | 22.32 | 22.78 | 22.12 | 22.66 | 22.42 | 2.81% | 133,294 |
| May 29, 2024 | 22.45 | 22.45 | 22.01 | 22.04 | 21.80 | -3.80% | 188,184 |
| May 28, 2024 | 22.91 | 23.01 | 22.80 | 22.91 | 22.66 | 0.09% | 186,872 |
| May 24, 2024 | 22.88 | 23.01 | 22.70 | 22.89 | 22.64 | 1.15% | 190,898 |
| May 23, 2024 | 22.87 | 22.87 | 22.33 | 22.63 | 22.39 | -0.83% | 186,028 |
| May 22, 2024 | 23.07 | 23.14 | 22.77 | 22.82 | 22.57 | -1.30% | 240,555 |
| May 21, 2024 | 22.99 | 23.27 | 22.99 | 23.12 | 22.87 | 0.04% | 68,438 |
| May 20, 2024 | 23.27 | 23.37 | 23.06 | 23.11 | 22.86 | -0.82% | 166,673 |
| May 17, 2024 | 23.18 | 23.49 | 23.15 | 23.30 | 23.05 | 1.13% | 175,577 |
| May 16, 2024 | 22.88 | 23.11 | 22.61 | 23.04 | 22.79 | 0.39% | 199,219 |
| May 15, 2024 | 22.99 | 23.18 | 22.61 | 22.95 | 22.70 | 0.83% | 201,058 |
| May 14, 2024 | 22.96 | 23.00 | 22.52 | 22.76 | 22.51 | 0.26% | 113,808 |
| May 13, 2024 | 22.91 | 23.09 | 22.69 | 22.70 | 22.45 | -0.74% | 99,836 |
| May 10, 2024 | 23.11 | 23.20 | 22.78 | 22.87 | 22.62 | -0.78% | 110,822 |
| May 9, 2024 | 22.86 | 23.07 | 22.70 | 23.05 | 22.80 | 0.96% | 117,006 |
| May 8, 2024 | 22.62 | 22.84 | 22.54 | 22.83 | 22.58 | - | 126,843 |
| May 7, 2024 | 22.83 | 23.08 | 22.72 | 22.83 | 22.58 | 0.53% | 150,725 |
| May 6, 2024 | 23.07 | 23.34 | 22.68 | 22.71 | 22.46 | -2.32% | 118,461 |
| May 3, 2024 | 23.30 | 23.32 | 23.02 | 23.25 | 23.00 | 1.09% | 142,051 |