-
5 DAY PERFORMANCE
+0.72% -
1 MONTH PERFORMANCE
-4.09% -
3 MONTH PERFORMANCE
+12.98% -
6 MONTH PERFORMANCE
+7.97% -
YEAR-TO-DATE PERFORMANCE
-9.95% -
1 YEAR PERFORMANCE
+11.27%
Stellar Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $25.12 | $25.12 (0%) | $25.25 | $24.96 | 131,993 | $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 |
| 08/20/2024 | $25.73 | $25.21 (-2.02%) | $25.73 | $25.19 | 128,600 | $1.35 B |
| 08/19/2024 | $25.17 | $25.87 (2.78%) | $25.91 | $25.17 | 134,407 | $1.39 B |
| 08/16/2024 | $24.82 | $25.20 (1.53%) | $25.43 | $24.82 | 112,514 | $1.35 B |
| 08/15/2024 | $24.87 | $24.88 (0.04%) | $25.21 | $24.69 | 154,832 | $1.33 B |
| 08/14/2024 | $24.80 | $24.26 (-2.18%) | $24.80 | $24.12 | 88,819 | $1.30 B |
| 08/13/2024 | $24.59 | $24.60 (0.04%) | $24.77 | $24.10 | 118,830 | $1.32 B |
| 08/12/2024 | $24.78 | $24.27 (-2.06%) | $24.84 | $24.07 | 118,400 | $1.30 B |
| 08/09/2024 | $24.77 | $24.57 (-0.81%) | $24.77 | $24.25 | 105,800 | $1.32 B |
| 08/08/2024 | $24.82 | $24.74 (-0.32%) | $24.91 | $24.56 | 98,200 | $1.33 B |
| 08/07/2024 | $25.15 | $24.52 (-2.5%) | $25.27 | $24.45 | 97,300 | $1.31 B |
| 08/06/2024 | $24.69 | $24.82 (0.53%) | $25.10 | $24.58 | 158,400 | $1.33 B |
| 08/05/2024 | $24.45 | $24.79 (1.39%) | $25.08 | $24.06 | 187,136 | $1.33 B |
| 08/02/2024 | $25.38 | $25.57 (0.75%) | $25.78 | $25.20 | 210,620 | $1.37 B |
| 08/01/2024 | $27.27 | $26.43 (-3.08%) | $27.29 | $26.04 | 239,135 | $1.42 B |
| 07/31/2024 | $27.27 | $27.40 (0.48%) | $28.12 | $27.16 | 230,200 | $1.47 B |
| 07/30/2024 | $27.70 | $27.48 (-0.79%) | $27.87 | $27.31 | 253,500 | $1.47 B |
| 07/29/2024 | $28.21 | $27.49 (-2.55%) | $28.21 | $27.11 | 291,246 | $1.47 B |
| 07/26/2024 | $27.75 | $27.93 (0.65%) | $28.40 | $26.77 | 666,100 | $1.50 B |
| 07/25/2024 | $26.85 | $27.52 (2.5%) | $27.88 | $26.85 | 449,642 | $1.47 B |
| 07/24/2024 | $26.89 | $26.88 (-0.04%) | $27.44 | $26.78 | 158,446 | $1.44 B |
| 07/23/2024 | $26.28 | $27.08 (3.04%) | $27.27 | $26.28 | 219,900 | $1.45 B |
| 07/22/2024 | $25.89 | $26.44 (2.12%) | $26.58 | $25.64 | 150,823 | $1.41 B |
| 07/19/2024 | $26.00 | $25.98 (-0.08%) | $26.56 | $25.82 | 219,404 | $1.39 B |
| 07/18/2024 | $26.56 | $26.07 (-1.84%) | $27.00 | $25.95 | 194,200 | $1.39 B |
| 07/17/2024 | $26.06 | $26.84 (2.99%) | $27.13 | $26.06 | 270,400 | $1.43 B |
| 07/16/2024 | $25.62 | $26.55 (3.63%) | $26.66 | $25.53 | 273,029 | $1.42 B |
| 07/15/2024 | $24.78 | $25.30 (2.1%) | $25.55 | $24.55 | 196,800 | $1.35 B |
| 07/12/2024 | $24.28 | $24.32 (0.16%) | $24.46 | $24.00 | 424,900 | $1.30 B |
| 07/11/2024 | $23.63 | $24.03 (1.69%) | $24.16 | $23.12 | 229,018 | $1.28 B |
| 07/10/2024 | $22.54 | $23.00 (2.04%) | $23.01 | $22.44 | 86,900 | $1.23 B |
| 07/09/2024 | $22.26 | $22.45 (0.85%) | $22.55 | $22.13 | 100,200 | $1.20 B |
| 07/08/2024 | $22.41 | $22.28 (-0.58%) | $22.58 | $22.11 | 108,400 | $1.19 B |