-
5 DAY PERFORMANCE
-1.80% -
1 MONTH PERFORMANCE
+14.05% -
3 MONTH PERFORMANCE
+16.73% -
6 MONTH PERFORMANCE
+27.08% -
YEAR-TO-DATE PERFORMANCE
+5.53% -
1 YEAR PERFORMANCE
+25.99%
Stellar Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $29.45 | $29.38 (-0.24%) | $29.45 | $28.88 | 163,000 | $1.57 B |
| 11/19/2024 | $29.19 | $29.56 (1.27%) | $29.70 | $29.11 | 89,300 | $1.58 B |
| 11/18/2024 | $29.79 | $29.60 (-0.64%) | $30.19 | $29.45 | 136,719 | $1.58 B |
| 11/15/2024 | $30.11 | $29.92 (-0.63%) | $30.24 | $29.61 | 148,400 | $1.60 B |
| 11/14/2024 | $30.00 | $29.88 (-0.4%) | $30.34 | $29.69 | 186,900 | $1.60 B |
| 11/13/2024 | $30.57 | $29.76 (-2.65%) | $30.61 | $29.73 | 149,500 | $1.59 B |
| 11/12/2024 | $30.09 | $30.13 (0.13%) | $30.44 | $29.95 | 174,025 | $1.61 B |
| 11/11/2024 | $29.90 | $30.18 (0.94%) | $30.70 | $29.78 | 218,000 | $1.62 B |
| 11/08/2024 | $29.61 | $29.69 (0.27%) | $30.01 | $29.26 | 166,600 | $1.59 B |
| 11/07/2024 | $30.33 | $29.36 (-3.2%) | $30.49 | $29.09 | 225,711 | $1.57 B |
| 11/06/2024 | $28.70 | $30.54 (6.41%) | $30.92 | $28.70 | 758,400 | $1.64 B |
| 11/05/2024 | $26.76 | $27.35 (2.2%) | $27.39 | $26.76 | 112,230 | $1.46 B |
| 11/04/2024 | $26.44 | $26.72 (1.06%) | $26.75 | $26.28 | 129,300 | $1.43 B |
| 11/01/2024 | $27.36 | $26.67 (-2.52%) | $27.49 | $26.59 | 180,700 | $1.43 B |
| 10/31/2024 | $27.83 | $27.22 (-2.19%) | $27.91 | $27.07 | 146,146 | $1.46 B |
| 10/30/2024 | $27.23 | $27.85 (2.28%) | $28.11 | $27.23 | 283,143 | $1.49 B |
| 10/29/2024 | $27.56 | $27.41 (-0.54%) | $27.82 | $27.22 | 150,700 | $1.47 B |
| 10/28/2024 | $26.78 | $27.81 (3.85%) | $27.88 | $26.61 | 241,700 | $1.49 B |
| 10/25/2024 | $27.50 | $26.36 (-4.15%) | $27.50 | $25.66 | 171,132 | $1.41 B |
| 10/24/2024 | $26.36 | $26.24 (-0.46%) | $26.36 | $25.76 | 126,427 | $1.40 B |
| 10/23/2024 | $25.99 | $26.19 (0.77%) | $26.35 | $25.90 | 85,539 | $1.40 B |
| 10/22/2024 | $25.76 | $26.20 (1.71%) | $26.22 | $25.56 | 69,100 | $1.40 B |
| 10/21/2024 | $26.64 | $25.76 (-3.3%) | $26.64 | $25.72 | 101,800 | $1.38 B |
| 10/18/2024 | $27.21 | $26.70 (-1.87%) | $27.21 | $26.68 | 94,200 | $1.43 B |
| 10/17/2024 | $26.99 | $27.22 (0.85%) | $27.25 | $26.69 | 87,744 | $1.46 B |
| 10/16/2024 | $26.74 | $26.91 (0.64%) | $27.11 | $26.74 | 116,104 | $1.44 B |
| 10/15/2024 | $26.39 | $26.49 (0.38%) | $27.20 | $26.22 | 235,000 | $1.42 B |
| 10/14/2024 | $26.00 | $26.21 (0.81%) | $26.37 | $25.78 | 108,900 | $1.40 B |
| 10/11/2024 | $25.38 | $26.04 (2.6%) | $26.18 | $25.38 | 86,100 | $1.40 B |
| 10/10/2024 | $25.04 | $25.25 (0.84%) | $25.28 | $24.88 | 127,848 | $1.35 B |
| 10/09/2024 | $24.70 | $25.26 (2.27%) | $25.36 | $24.58 | 156,916 | $1.35 B |
| 10/08/2024 | $25.18 | $24.78 (-1.59%) | $25.18 | $24.75 | 142,900 | $1.33 B |
| 10/07/2024 | $24.97 | $25.02 (0.2%) | $25.05 | $24.79 | 190,600 | $1.34 B |
| 10/04/2024 | $25.12 | $25.12 (0%) | $25.25 | $24.96 | 132,000 | $1.35 B |
| 10/03/2024 | $24.39 | $24.65 (1.07%) | $24.65 | $24.23 | 136,000 | $1.32 B |
| 10/02/2024 | $24.80 | $24.47 (-1.33%) | $25.22 | $24.40 | 123,237 | $1.31 B |
| 10/01/2024 | $25.81 | $24.89 (-3.56%) | $25.81 | $24.85 | 117,043 | $1.33 B |
| 09/30/2024 | $25.41 | $25.89 (1.89%) | $26.07 | $25.30 | 126,200 | $1.39 B |
| 09/27/2024 | $25.94 | $25.50 (-1.7%) | $26.03 | $25.47 | 131,000 | $1.37 B |
| 09/26/2024 | $26.02 | $25.61 (-1.58%) | $26.02 | $25.57 | 119,714 | $1.37 B |
| 09/25/2024 | $26.09 | $25.65 (-1.69%) | $26.18 | $25.63 | 162,500 | $1.37 B |
| 09/24/2024 | $26.48 | $26.11 (-1.4%) | $26.54 | $26.08 | 133,700 | $1.40 B |
| 09/23/2024 | $26.96 | $26.37 (-2.19%) | $26.97 | $26.35 | 128,100 | $1.41 B |
| 09/20/2024 | $27.15 | $26.78 (-1.36%) | $27.30 | $26.75 | 857,449 | $1.43 B |
| 09/19/2024 | $27.38 | $27.38 (0%) | $27.45 | $26.75 | 353,000 | $1.47 B |
| 09/18/2024 | $26.54 | $26.69 (0.57%) | $27.49 | $26.06 | 318,135 | $1.43 B |
| 09/17/2024 | $27.10 | $26.60 (-1.85%) | $27.39 | $26.57 | 266,900 | $1.43 B |
| 09/16/2024 | $26.92 | $26.77 (-0.56%) | $27.02 | $26.37 | 128,000 | $1.43 B |
| 09/13/2024 | $26.44 | $26.77 (1.25%) | $26.78 | $26.25 | 187,514 | $1.43 B |
| 09/12/2024 | $26.15 | $26.16 (0.04%) | $26.29 | $25.80 | 120,412 | $1.40 B |
| 09/11/2024 | $25.60 | $25.94 (1.33%) | $26.02 | $25.16 | 212,900 | $1.39 B |
| 09/10/2024 | $25.99 | $25.95 (-0.15%) | $25.99 | $25.46 | 170,334 | $1.39 B |
| 09/09/2024 | $26.13 | $25.98 (-0.57%) | $26.35 | $25.80 | 127,700 | $1.39 B |
| 09/06/2024 | $26.69 | $26.14 (-2.06%) | $26.72 | $25.97 | 170,000 | $1.40 B |
| 09/05/2024 | $26.95 | $26.61 (-1.26%) | $26.99 | $26.54 | 123,100 | $1.43 B |
| 09/04/2024 | $27.07 | $26.70 (-1.37%) | $27.12 | $26.52 | 98,704 | $1.43 B |
| 09/03/2024 | $26.87 | $27.09 (0.82%) | $27.13 | $26.68 | 147,800 | $1.45 B |
| 08/30/2024 | $27.20 | $27.27 (0.26%) | $27.32 | $26.96 | 262,702 | $1.46 B |
| 08/29/2024 | $27.23 | $27.08 (-0.55%) | $27.23 | $26.72 | 140,844 | $1.45 B |
| 08/28/2024 | $26.14 | $26.94 (3.06%) | $26.99 | $26.10 | 136,108 | $1.44 B |
| 08/27/2024 | $26.82 | $26.34 (-1.79%) | $26.82 | $26.27 | 91,400 | $1.41 B |
| 08/26/2024 | $27.08 | $26.97 (-0.41%) | $27.25 | $26.80 | 283,900 | $1.44 B |
| 08/23/2024 | $25.54 | $26.93 (5.44%) | $27.01 | $25.27 | 259,330 | $1.44 B |
| 08/22/2024 | $25.23 | $25.32 (0.36%) | $25.50 | $25.15 | 74,714 | $1.36 B |
| 08/21/2024 | $25.39 | $25.17 (-0.87%) | $25.39 | $24.87 | 114,028 | $1.35 B |