Stellar Bancorp Inc. (STEL)
28.90
-0.19 (-0.65%)
At close: Mar 03, 2025, 3:59 PM
28.95
0.17%
After-hours: Mar 03, 2025, 04:10 PM EST
STEL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 28.83 | 29.14 | 28.65 | 29.09 | 0.42 | 1.46% | 207,695 |
| Feb 27, 2025 | 28.44 | 28.90 | 28.44 | 28.67 | 0.07 | 0.24% | 196,208 |
| Feb 26, 2025 | 28.70 | 29.08 | 28.19 | 28.60 | -0.15 | -0.52% | 227,727 |
| Feb 25, 2025 | 28.64 | 29.02 | 28.63 | 28.75 | 0.26 | 0.91% | 252,000 |
| Feb 24, 2025 | 28.79 | 28.86 | 28.47 | 28.49 | -0.15 | -0.52% | 209,847 |
| Feb 21, 2025 | 29.33 | 29.33 | 28.61 | 28.64 | -0.30 | -1.04% | 209,324 |
| Feb 20, 2025 | 28.92 | 29.18 | 28.56 | 28.94 | -0.15 | -0.52% | 172,100 |
| Feb 19, 2025 | 28.82 | 29.26 | 28.71 | 29.09 | -0.17 | -0.58% | 128,415 |
| Feb 18, 2025 | 29.27 | 29.28 | 28.96 | 29.26 | 0.05 | 0.17% | 159,500 |
| Feb 14, 2025 | 29.44 | 29.59 | 28.95 | 29.21 | -0.01 | -0.03% | 124,817 |
| Feb 13, 2025 | 29.13 | 29.39 | 28.82 | 29.22 | 0.29 | 1.00% | 113,545 |
| Feb 12, 2025 | 29.34 | 29.42 | 28.87 | 28.93 | -0.92 | -3.08% | 143,800 |
| Feb 11, 2025 | 28.72 | 29.86 | 28.62 | 29.85 | 1.08 | 3.75% | 131,024 |
| Feb 10, 2025 | 29.25 | 29.28 | 28.74 | 28.77 | -0.42 | -1.44% | 158,930 |
| Feb 7, 2025 | 29.68 | 29.68 | 28.69 | 29.19 | -0.60 | -2.01% | 133,400 |
| Feb 6, 2025 | 29.73 | 29.80 | 29.25 | 29.79 | 0.24 | 0.81% | 147,809 |
| Feb 5, 2025 | 28.98 | 29.57 | 28.85 | 29.55 | 0.65 | 2.25% | 127,139 |
| Feb 4, 2025 | 27.96 | 28.91 | 27.96 | 28.90 | 0.85 | 3.03% | 208,600 |
| Feb 3, 2025 | 27.85 | 28.27 | 27.38 | 28.05 | -0.35 | -1.23% | 160,111 |
| Jan 31, 2025 | 27.25 | 28.89 | 27.00 | 28.40 | -0.28 | -0.98% | 221,300 |
| Jan 30, 2025 | 28.83 | 29.16 | 28.52 | 28.68 | 0.06 | 0.21% | 139,700 |
| Jan 29, 2025 | 28.41 | 28.97 | 28.25 | 28.62 | -0.05 | -0.17% | 128,845 |
| Jan 28, 2025 | 28.50 | 28.86 | 28.42 | 28.67 | -0.02 | -0.07% | 106,200 |
| Jan 27, 2025 | 28.46 | 29.00 | 28.46 | 28.69 | 0.45 | 1.59% | 126,737 |
| Jan 24, 2025 | 27.88 | 28.37 | 27.76 | 28.24 | 0.14 | 0.50% | 116,700 |
| Jan 23, 2025 | 27.74 | 28.14 | 27.74 | 28.10 | 0.13 | 0.46% | 152,043 |
| Jan 22, 2025 | 28.20 | 28.35 | 27.78 | 27.97 | -0.45 | -1.58% | 120,810 |
| Jan 21, 2025 | 28.44 | 28.73 | 28.34 | 28.42 | 0.22 | 0.78% | 116,604 |
| Jan 17, 2025 | 28.13 | 28.25 | 27.66 | 28.20 | 0.39 | 1.40% | 127,431 |
| Jan 16, 2025 | 27.97 | 28.05 | 27.45 | 27.81 | -0.25 | -0.89% | 145,800 |
| Jan 15, 2025 | 28.40 | 28.54 | 27.75 | 28.06 | 0.33 | 1.19% | 144,200 |
| 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 |