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 |