Stellar Bancorp, Inc. (STEL) Historical Stock Data
29.70 ↑0.32 (1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STEL is up 0.12% a day on average. There have been 17 days where Stellar Bancorp, Inc. closed green and 13 days where STEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 29.66 | 29.70 | ↑$0.04 (0.13%) | 29.47 | 30.24 | 126.90K |
| 2024-11-20 | 29.45 | 29.38 | ↓$0.07 (-0.24%) | 28.88 | 29.45 | 162.99K |
| 2024-11-19 | 29.19 | 29.56 | ↑$0.37 (1.27%) | 29.11 | 29.70 | 89.29K |
| 2024-11-18 | 29.79 | 29.60 | ↓$0.19 (-0.64%) | 29.45 | 30.19 | 136.72K |
| 2024-11-15 | 30.11 | 29.92 | ↓$0.19 (-0.63%) | 29.61 | 30.24 | 148.36K |
| 2024-11-14 | 30.00 | 29.88 | ↓$0.12 (-0.40%) | 29.69 | 30.34 | 186.90K |
| 2024-11-13 | 30.57 | 29.76 | ↓$0.81 (-2.65%) | 29.73 | 30.61 | 149.49K |
| 2024-11-12 | 30.09 | 30.13 | ↑$0.04 (0.13%) | 29.95 | 30.44 | 174.03K |
| 2024-11-11 | 29.90 | 30.18 | ↑$0.28 (0.94%) | 29.78 | 30.70 | 218K |
| 2024-11-08 | 29.61 | 29.69 | ↑$0.08 (0.27%) | 29.26 | 30.01 | 166.59K |
| 2024-11-07 | 30.33 | 29.36 | ↓$0.97 (-3.20%) | 29.09 | 30.49 | 225.71K |
| 2024-11-06 | 28.70 | 30.54 | ↑$1.84 (6.41%) | 28.70 | 30.92 | 758.36K |
| 2024-11-05 | 26.76 | 27.35 | ↑$0.59 (2.20%) | 26.76 | 27.39 | 112.23K |
| 2024-11-04 | 26.44 | 26.72 | ↑$0.28 (1.06%) | 26.28 | 26.75 | 129.29K |
| 2024-11-01 | 27.36 | 26.67 | ↓$0.69 (-2.52%) | 26.59 | 27.49 | 180.66K |
| 2024-10-31 | 27.83 | 27.22 | ↓$0.61 (-2.19%) | 27.07 | 27.91 | 146.15K |
| 2024-10-30 | 27.23 | 27.85 | ↑$0.62 (2.28%) | 27.23 | 28.11 | 283.14K |
| 2024-10-29 | 27.56 | 27.41 | ↓$0.15 (-0.54%) | 27.22 | 27.82 | 150.67K |
| 2024-10-28 | 26.78 | 27.81 | ↑$1.03 (3.85%) | 26.61 | 27.88 | 241.70K |
| 2024-10-25 | 27.50 | 26.36 | ↓$1.14 (-4.15%) | 25.66 | 27.50 | 171.13K |
| 2024-10-24 | 26.36 | 26.24 | ↓$0.12 (-0.46%) | 25.76 | 26.36 | 126.43K |
| 2024-10-23 | 25.99 | 26.19 | ↑$0.20 (0.77%) | 25.90 | 26.35 | 85.54K |
| 2024-10-22 | 25.76 | 26.20 | ↑$0.44 (1.71%) | 25.56 | 26.22 | 69.09K |
| 2024-10-21 | 26.64 | 25.76 | ↓$0.88 (-3.30%) | 25.72 | 26.64 | 101.75K |
| 2024-10-18 | 27.21 | 26.70 | ↓$0.51 (-1.87%) | 26.68 | 27.21 | 94.16K |
| 2024-10-17 | 26.99 | 27.22 | ↑$0.23 (0.85%) | 26.69 | 27.25 | 87.74K |
| 2024-10-16 | 26.74 | 26.91 | ↑$0.17 (0.64%) | 26.74 | 27.11 | 116.10K |
| 2024-10-15 | 26.39 | 26.49 | ↑$0.10 (0.38%) | 26.22 | 27.20 | 234.98K |
| 2024-10-14 | 26.00 | 26.21 | ↑$0.21 (0.81%) | 25.78 | 26.37 | 108.86K |
| 2024-10-11 | 25.38 | 26.04 | ↑$0.66 (2.60%) | 25.38 | 26.18 | 86.06K |
Create an account or log in to view more rows.
$STEL where’s the WSB guys at? Still sleeping?
$STEL take us to the moon
lets goooooo
$STEL the catalyst we need !
$STEL low volume today isn’t necessarily a bad thing
$STEL call the SEC
$STEL must buyyy
$STEL is being added
$STEL FYI - leaning bullish
$STEL LOADING UP HERE!
$STEL a comeback is always more fun than an all out win!!!!