Stellar Bancorp, Inc. - Common Stock (NY: STEL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	27.36	27.49	26.59	26.67	180,656	-0.55(-2.02%)
Oct 31, 2024	27.83	27.91	27.07	27.22	146,146	-0.63(-2.26%)
Oct 30, 2024	27.23	28.11	27.23	27.85	283,143	+0.44(+1.61%)
Oct 29, 2024	27.56	27.82	27.22	27.41	150,666	-0.40(-1.44%)
Oct 28, 2024	26.78	27.88	26.61	27.81	241,699	+1.45(+5.50%)
Oct 25, 2024	27.50	27.50	25.66	26.36	171,132	+0.12(+0.46%)
Oct 24, 2024	26.36	26.36	25.76	26.24	126,427	+0.05(+0.19%)
Oct 23, 2024	25.99	26.35	25.90	26.19	85,539	-0.01(-0.04%)
Oct 22, 2024	25.76	26.22	25.56	26.20	69,088	+0.44(+1.71%)
Oct 21, 2024	26.64	26.64	25.72	25.76	101,752	-0.94(-3.52%)
Oct 18, 2024	27.21	27.21	26.68	26.70	94,158	-0.52(-1.91%)
Oct 17, 2024	26.99	27.25	26.69	27.22	87,744	+0.31(+1.15%)
Oct 16, 2024	26.74	27.11	26.74	26.91	116,104	+0.42(+1.59%)
Oct 15, 2024	26.39	27.20	26.22	26.49	234,984	+0.28(+1.07%)
Oct 14, 2024	26.00	26.37	25.78	26.21	108,858	+0.17(+0.65%)
Oct 11, 2024	25.38	26.18	25.38	26.04	86,058	+0.79(+3.13%)
Oct 10, 2024	25.04	25.27	24.88	25.25	127,848	-0.01(-0.04%)
Oct 09, 2024	24.70	25.36	24.58	25.26	156,916	+0.48(+1.94%)
Oct 08, 2024	25.18	25.18	24.75	24.78	142,898	-0.24(-0.96%)
Oct 07, 2024	24.97	25.05	24.79	25.02	190,560	-0.10(-0.40%)
Oct 04, 2024	25.12	25.25	24.96	25.12	131,994	+0.47(+1.91%)
Oct 03, 2024	24.39	24.65	24.23	24.65	135,976	+0.18(+0.74%)
Oct 02, 2024	24.80	25.22	24.40	24.47	123,237	-0.42(-1.69%)
Oct 01, 2024	25.81	25.81	24.85	24.89	117,043	-1.00(-3.86%)
Sep 30, 2024	25.41	26.07	25.30	25.89	126,162	+0.39(+1.53%)
Sep 27, 2024	25.94	26.03	25.47	25.50	130,956	-0.11(-0.43%)
Sep 26, 2024	26.02	26.02	25.57	25.61	119,714	-0.04(-0.16%)
Sep 25, 2024	26.09	26.18	25.63	25.65	162,455	-0.46(-1.76%)
Sep 24, 2024	26.48	26.54	26.08	26.11	133,653	-0.26(-0.99%)
Sep 23, 2024	26.96	26.97	26.35	26.37	128,095	-0.41(-1.53%)
Sep 20, 2024	27.15	27.30	26.75	26.78	857,449	-0.60(-2.19%)
Sep 19, 2024	27.38	27.45	26.75	27.38	352,976	+0.69(+2.59%)
Sep 18, 2024	26.54	27.49	26.06	26.69	318,135	+0.09(+0.34%)
Sep 17, 2024	27.10	27.39	26.57	26.60	266,875	-0.17(-0.64%)
Sep 16, 2024	26.92	27.02	26.37	26.77	127,951	+0.00(+0.00%)
Sep 13, 2024	26.44	26.78	26.25	26.77	187,514	+0.61(+2.33%)
Sep 12, 2024	26.15	26.29	25.80	26.16	120,412	+0.22(+0.85%)
Sep 11, 2024	25.60	26.02	25.16	25.94	212,874	-0.01(-0.04%)
Sep 10, 2024	25.99	25.99	25.46	25.95	170,334	-0.03(-0.12%)
Sep 09, 2024	26.13	26.35	25.80	25.98	127,694	-0.16(-0.61%)
Sep 06, 2024	26.69	26.71	25.97	26.14	169,985	-0.47(-1.77%)
Sep 05, 2024	26.95	26.99	26.54	26.61	123,082	-0.09(-0.34%)
Sep 04, 2024	27.07	27.11	26.52	26.70	98,704	-0.39(-1.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.