-
5 DAY PERFORMANCE
-0.65% -
1 MONTH PERFORMANCE
-0.55% -
3 MONTH PERFORMANCE
+22.79% -
6 MONTH PERFORMANCE
+29.07% -
YEAR-TO-DATE PERFORMANCE
+10.92% -
1 YEAR PERFORMANCE
+44.77%
Five Star Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $29.20 | $29.15 (-0.17%) | $29.56 | $28.85 | 20,300 | $613.31 M |
| 09/26/2024 | $29.31 | $29.03 (-0.96%) | $29.35 | $28.92 | 24,949 | $610.79 M |
| 09/25/2024 | $29.28 | $29.02 (-0.89%) | $29.83 | $28.82 | 23,400 | $610.57 M |
| 09/24/2024 | $29.73 | $29.23 (-1.68%) | $29.73 | $29.23 | 29,900 | $614.99 M |
| 09/23/2024 | $29.99 | $29.67 (-1.07%) | $29.99 | $29.52 | 24,634 | $624.25 M |
| 09/20/2024 | $30.58 | $29.92 (-2.16%) | $30.78 | $29.90 | 287,642 | $629.51 M |
| 09/19/2024 | $30.82 | $30.85 (0.1%) | $31.00 | $30.37 | 36,200 | $649.08 M |
| 09/18/2024 | $29.34 | $30.21 (2.97%) | $31.00 | $29.34 | 61,800 | $635.61 M |
| 09/17/2024 | $30.20 | $30.01 (-0.63%) | $30.70 | $29.96 | 62,408 | $631.40 M |
| 09/16/2024 | $29.62 | $29.96 (1.15%) | $30.11 | $29.53 | 50,732 | $630.35 M |
| 09/13/2024 | $29.27 | $29.54 (0.92%) | $29.63 | $29.01 | 28,904 | $621.52 M |
| 09/12/2024 | $28.75 | $28.86 (0.38%) | $28.92 | $28.48 | 27,310 | $607.21 M |
| 09/11/2024 | $28.67 | $28.51 (-0.56%) | $28.91 | $28.00 | 30,000 | $599.84 M |
| 09/10/2024 | $28.61 | $28.93 (1.12%) | $28.96 | $28.27 | 26,400 | $608.68 M |
| 09/09/2024 | $28.23 | $28.57 (1.2%) | $28.75 | $28.23 | 33,000 | $601.11 M |
| 09/06/2024 | $28.58 | $28.11 (-1.64%) | $28.74 | $27.99 | 21,400 | $591.43 M |
| 09/05/2024 | $28.62 | $28.40 (-0.77%) | $28.62 | $28.15 | 23,612 | $597.53 M |
| 09/04/2024 | $28.98 | $28.57 (-1.41%) | $29.00 | $28.37 | 25,800 | $601.11 M |
| 09/03/2024 | $28.96 | $28.96 (0%) | $29.46 | $28.82 | 40,416 | $609.31 M |
| 08/30/2024 | $29.27 | $29.15 (-0.41%) | $29.52 | $28.94 | 116,648 | $613.31 M |
| 08/29/2024 | $29.67 | $29.20 (-1.58%) | $29.67 | $29.19 | 44,500 | $614.36 M |
| 08/28/2024 | $29.42 | $29.27 (-0.51%) | $30.00 | $29.24 | 50,835 | $615.83 M |
| 08/27/2024 | $29.42 | $29.37 (-0.17%) | $29.58 | $29.20 | 16,720 | $617.94 M |
| 08/26/2024 | $30.24 | $29.55 (-2.28%) | $30.24 | $29.41 | 31,749 | $621.73 M |
| 08/23/2024 | $29.01 | $29.81 (2.76%) | $30.56 | $28.65 | 57,828 | $627.20 M |
| 08/22/2024 | $28.24 | $28.30 (0.21%) | $28.42 | $28.04 | 16,200 | $595.43 M |
| 08/21/2024 | $28.17 | $28.13 (-0.14%) | $28.21 | $27.79 | 68,711 | $591.85 M |
| 08/20/2024 | $28.00 | $27.87 (-0.46%) | $28.07 | $27.75 | 35,000 | $586.38 M |
| 08/19/2024 | $27.83 | $28.16 (1.19%) | $28.23 | $27.38 | 38,100 | $592.48 M |
| 08/16/2024 | $27.37 | $27.59 (0.8%) | $27.96 | $27.37 | 79,237 | $580.49 M |
| 08/15/2024 | $27.53 | $27.41 (-0.44%) | $27.82 | $26.56 | 43,400 | $576.70 M |
| 08/14/2024 | $27.17 | $26.88 (-1.07%) | $27.17 | $26.78 | 23,300 | $565.55 M |
| 08/13/2024 | $26.60 | $27.13 (1.99%) | $27.16 | $26.47 | 26,300 | $570.81 M |
| 08/12/2024 | $27.15 | $26.75 (-1.47%) | $27.33 | $26.58 | 35,935 | $562.81 M |
| 08/09/2024 | $27.23 | $27.00 (-0.84%) | $27.43 | $26.69 | 46,239 | $568.07 M |
| 08/08/2024 | $27.24 | $27.16 (-0.29%) | $27.38 | $26.76 | 23,334 | $571.44 M |
| 08/07/2024 | $27.12 | $26.95 (-0.63%) | $27.12 | $26.70 | 49,604 | $567.02 M |
| 08/06/2024 | $26.52 | $26.67 (0.57%) | $27.02 | $26.35 | 38,100 | $561.13 M |
| 08/05/2024 | $25.61 | $26.55 (3.67%) | $26.60 | $24.99 | 85,419 | $558.61 M |
| 08/02/2024 | $27.14 | $27.07 (-0.26%) | $27.37 | $25.34 | 79,310 | $569.55 M |
| 08/01/2024 | $29.57 | $28.28 (-4.36%) | $29.57 | $27.93 | 58,406 | $595.01 M |
| 07/31/2024 | $29.65 | $29.40 (-0.84%) | $30.17 | $28.75 | 58,327 | $618.57 M |
| 07/30/2024 | $29.66 | $29.50 (-0.54%) | $29.72 | $29.37 | 55,432 | $620.67 M |
| 07/29/2024 | $29.75 | $29.43 (-1.08%) | $29.77 | $28.93 | 54,100 | $619.20 M |
| 07/26/2024 | $29.76 | $29.89 (0.44%) | $30.03 | $29.56 | 97,437 | $628.88 M |
| 07/25/2024 | $28.28 | $29.24 (3.39%) | $29.58 | $28.28 | 71,100 | $615.20 M |
| 07/24/2024 | $29.15 | $28.37 (-2.68%) | $29.94 | $28.27 | 85,600 | $596.90 M |
| 07/23/2024 | $28.72 | $29.14 (1.46%) | $29.38 | $28.51 | 68,200 | $613.10 M |
| 07/22/2024 | $28.30 | $28.92 (2.19%) | $29.25 | $27.89 | 48,621 | $608.47 M |
| 07/19/2024 | $28.27 | $28.31 (0.14%) | $28.63 | $28.10 | 53,788 | $486.67 M |
| 07/18/2024 | $28.39 | $28.21 (-0.63%) | $28.89 | $27.97 | 40,201 | $484.95 M |
| 07/17/2024 | $28.25 | $28.66 (1.45%) | $29.30 | $28.23 | 103,432 | $492.69 M |
| 07/16/2024 | $26.50 | $28.69 (8.26%) | $28.69 | $26.49 | 157,103 | $493.21 M |
| 07/15/2024 | $24.89 | $26.37 (5.95%) | $26.45 | $24.89 | 95,629 | $453.32 M |
| 07/12/2024 | $24.73 | $24.66 (-0.28%) | $24.95 | $24.63 | 62,459 | $423.93 M |
| 07/11/2024 | $24.57 | $24.66 (0.37%) | $24.91 | $24.27 | 99,064 | $423.93 M |
| 07/10/2024 | $23.73 | $24.00 (1.14%) | $24.07 | $23.73 | 58,892 | $412.58 M |
| 07/09/2024 | $23.06 | $23.63 (2.47%) | $23.66 | $23.00 | 46,868 | $406.22 M |
| 07/08/2024 | $23.02 | $23.09 (0.3%) | $23.28 | $22.96 | 23,518 | $396.94 M |
| 07/05/2024 | $23.53 | $22.83 (-2.97%) | $23.53 | $22.74 | 40,438 | $392.47 M |
| 07/03/2024 | $24.17 | $23.68 (-2.03%) | $24.17 | $23.64 | 28,527 | $407.08 M |
| 07/02/2024 | $23.83 | $24.11 (1.17%) | $24.27 | $23.83 | 111,234 | $414.47 M |
| 07/01/2024 | $23.49 | $23.80 (1.32%) | $23.88 | $23.41 | 70,230 | $409.14 M |