Stellar Bancorp, Inc. (STEL) Charts

NASDAQ Currency in USD Disclaimer

$28.63

north_east $0.16 (0.54%)
Day's range
$28.23
Day's range
$29.28

5 DAY PERFORMANCE

-5.36%

1 MONTH PERFORMANCE

-7.67%

3 MONTH PERFORMANCE

+6.91%

6 MONTH PERFORMANCE

+33.10%

YEAR-TO-DATE PERFORMANCE

+2.84%

1 YEAR PERFORMANCE

+1.52%

Stellar Bancorp, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $28.23 $28.61   (1.35%) $29.32 $28.23 797,715 $1.53 B
12/19/2024 $29.09 $28.47   (-2.13%) $29.55 $28.21 222,818 $1.52 B
12/18/2024 $30.33 $28.61   (-5.67%) $30.56 $28.38 226,300 $1.53 B
12/17/2024 $30.70 $30.25   (-1.47%) $30.97 $30.04 174,707 $1.62 B
12/16/2024 $30.63 $30.99   (1.18%) $31.14 $30.34 223,300 $1.66 B
12/13/2024 $30.70 $30.60   (-0.33%) $30.73 $30.03 142,800 $1.64 B
12/12/2024 $30.98 $30.84   (-0.45%) $31.19 $30.54 133,803 $1.65 B
12/11/2024 $30.74 $31.00   (0.85%) $31.21 $30.34 252,820 $1.66 B
12/10/2024 $30.66 $30.46   (-0.65%) $30.93 $30.09 269,016 $1.63 B
12/09/2024 $30.96 $30.58   (-1.23%) $31.18 $30.55 184,541 $1.64 B
12/06/2024 $31.16 $31.18   (0.06%) $31.20 $30.52 91,800 $1.67 B
12/05/2024 $31.18 $30.98   (-0.64%) $31.64 $30.96 113,600 $1.66 B
12/04/2024 $30.95 $31.26   (1%) $31.35 $30.80 112,600 $1.67 B
12/03/2024 $31.62 $30.87   (-2.37%) $31.62 $30.65 235,100 $1.65 B
12/02/2024 $31.12 $31.49   (1.19%) $31.64 $30.67 158,800 $1.69 B
11/29/2024 $31.65 $31.01   (-2.02%) $31.65 $30.66 101,436 $1.66 B
11/27/2024 $31.69 $31.24   (-1.42%) $31.91 $31.11 172,305 $1.67 B
11/26/2024 $31.53 $31.52   (-0.03%) $32.02 $31.13 336,431 $1.69 B
11/25/2024 $31.10 $31.87   (2.48%) $32.36 $31.10 447,900 $1.71 B
11/22/2024 $30.01 $31.01   (3.33%) $31.25 $29.80 245,500 $1.66 B
11/21/2024 $29.66 $29.70   (0.13%) $30.24 $29.47 126,904 $1.59 B
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