Stellar Bancorp Inc. (STEL)
28.20
0.47 (1.69%)
At close: Jan 15, 2025, 10:11 AM
STEL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 26.79 | 27.74 | 26.75 | 27.73 | 1.07 | 4.01% | 140,438 |
| Jan 13, 2025 | 26.14 | 26.69 | 26.14 | 26.66 | 0.20 | 0.76% | 169,000 |
| Jan 10, 2025 | 26.81 | 26.86 | 26.06 | 26.46 | -1.00 | -3.64% | 145,600 |
| Jan 8, 2025 | 27.25 | 27.56 | 27.10 | 27.46 | -0.06 | -0.22% | 185,122 |
| Jan 7, 2025 | 27.92 | 28.07 | 27.24 | 27.52 | -0.37 | -1.33% | 125,000 |
| Jan 6, 2025 | 27.99 | 28.33 | 27.81 | 27.89 | -0.16 | -0.57% | 182,732 |
| Jan 3, 2025 | 27.88 | 28.12 | 27.29 | 28.05 | 0.27 | 0.97% | 115,002 |
| Jan 2, 2025 | 28.48 | 28.78 | 27.67 | 27.78 | -0.57 | -2.01% | 112,200 |
| Dec 31, 2024 | 28.63 | 28.74 | 28.29 | 28.35 | -0.01 | -0.04% | 106,300 |
| Dec 30, 2024 | 28.20 | 28.58 | 27.95 | 28.36 | -0.04 | -0.14% | 84,600 |
| Dec 27, 2024 | 28.55 | 28.95 | 28.07 | 28.40 | -0.45 | -1.56% | 102,628 |
| Dec 26, 2024 | 28.53 | 28.91 | 28.41 | 28.85 | 0.08 | 0.28% | 108,624 |
| Dec 24, 2024 | 28.58 | 28.88 | 28.42 | 28.77 | 0.11 | 0.38% | 78,418 |
| Dec 23, 2024 | 28.40 | 28.83 | 28.32 | 28.66 | 0.05 | 0.17% | 154,400 |
| Dec 20, 2024 | 28.23 | 29.32 | 28.23 | 28.61 | 0.14 | 0.49% | 798,837 |
| Dec 19, 2024 | 29.09 | 29.55 | 28.21 | 28.47 | -0.14 | -0.49% | 222,818 |
| Dec 18, 2024 | 30.33 | 30.56 | 28.38 | 28.61 | -1.64 | -5.42% | 226,300 |
| Dec 17, 2024 | 30.70 | 30.97 | 30.04 | 30.25 | -0.74 | -2.39% | 174,707 |
| Dec 16, 2024 | 30.63 | 31.14 | 30.34 | 30.99 | 0.39 | 1.27% | 223,300 |
| Dec 13, 2024 | 30.70 | 30.73 | 30.03 | 30.60 | -0.24 | -0.78% | 142,800 |
| Dec 12, 2024 | 30.98 | 31.19 | 30.54 | 30.84 | -0.16 | -0.52% | 133,803 |
| Dec 11, 2024 | 30.74 | 31.21 | 30.34 | 31.00 | 0.54 | 1.77% | 252,820 |
| Dec 10, 2024 | 30.66 | 30.93 | 30.09 | 30.46 | -0.12 | -0.39% | 269,016 |
| Dec 9, 2024 | 30.96 | 31.18 | 30.55 | 30.58 | -0.60 | -1.92% | 184,541 |
| Dec 6, 2024 | 31.16 | 31.20 | 30.52 | 31.18 | 0.20 | 0.65% | 91,800 |
| Dec 5, 2024 | 31.18 | 31.64 | 30.96 | 30.98 | -0.28 | -0.90% | 113,600 |
| Dec 4, 2024 | 30.95 | 31.35 | 30.80 | 31.26 | 0.39 | 1.26% | 112,600 |
| Dec 3, 2024 | 31.62 | 31.62 | 30.65 | 30.87 | -0.62 | -1.97% | 235,100 |
| Dec 2, 2024 | 31.12 | 31.64 | 30.67 | 31.49 | 0.48 | 1.55% | 158,800 |
| Nov 29, 2024 | 31.65 | 31.65 | 30.66 | 31.01 | -0.23 | -0.74% | 101,436 |
| Nov 27, 2024 | 31.69 | 31.91 | 31.11 | 31.24 | -0.28 | -0.89% | 172,305 |
| Nov 26, 2024 | 31.53 | 32.02 | 31.13 | 31.52 | -0.35 | -1.10% | 336,431 |
| Nov 25, 2024 | 31.10 | 32.36 | 31.10 | 31.87 | 0.86 | 2.77% | 447,900 |
| Nov 22, 2024 | 30.01 | 31.25 | 29.80 | 31.01 | 1.31 | 4.41% | 245,500 |
| Nov 21, 2024 | 29.66 | 30.24 | 29.47 | 29.70 | 0.32 | 1.09% | 126,904 |
| Nov 20, 2024 | 29.45 | 29.45 | 28.88 | 29.38 | -0.18 | -0.61% | 163,000 |
| Nov 19, 2024 | 29.19 | 29.70 | 29.11 | 29.56 | -0.04 | -0.14% | 89,300 |
| Nov 18, 2024 | 29.79 | 30.19 | 29.45 | 29.60 | -0.32 | -1.07% | 136,719 |
| Nov 15, 2024 | 30.11 | 30.24 | 29.61 | 29.92 | 0.04 | 0.13% | 148,400 |
| Nov 14, 2024 | 30.00 | 30.34 | 29.69 | 29.88 | 0.12 | 0.40% | 186,900 |
| Nov 13, 2024 | 30.57 | 30.61 | 29.73 | 29.76 | -0.37 | -1.23% | 149,500 |
| Nov 12, 2024 | 30.09 | 30.44 | 29.95 | 30.13 | -0.05 | -0.17% | 174,025 |
| Nov 11, 2024 | 29.90 | 30.70 | 29.78 | 30.18 | 0.49 | 1.65% | 218,000 |
| Nov 8, 2024 | 29.61 | 30.01 | 29.26 | 29.69 | 0.33 | 1.12% | 166,600 |
| Nov 7, 2024 | 30.33 | 30.49 | 29.09 | 29.36 | -1.18 | -3.86% | 225,711 |
| Nov 6, 2024 | 28.70 | 30.92 | 28.70 | 30.54 | 3.19 | 11.66% | 758,400 |
| Nov 5, 2024 | 26.76 | 27.39 | 26.76 | 27.35 | 0.63 | 2.36% | 112,230 |
| Nov 4, 2024 | 26.44 | 26.75 | 26.28 | 26.72 | 0.05 | 0.19% | 129,300 |
| Nov 1, 2024 | 27.36 | 27.49 | 26.59 | 26.67 | -0.55 | -2.02% | 180,700 |
| Oct 31, 2024 | 27.83 | 27.91 | 27.07 | 27.22 | -0.63 | -2.26% | 146,146 |