Stellar Bancorp, Inc. (STEL) Historical Stock Data
28.61 ↑0.14 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STEL is down -0.29% a day on average. There have been 13 days where Stellar Bancorp, Inc. closed green and 17 days where STEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 28.23 | 28.61 | ↑$0.38 (1.35%) | 28.23 | 29.32 | 798.84K |
| 2024-12-19 | 29.09 | 28.47 | ↓$0.62 (-2.13%) | 28.21 | 29.55 | 222.82K |
| 2024-12-18 | 30.33 | 28.61 | ↓$1.72 (-5.67%) | 28.38 | 30.56 | 226.28K |
| 2024-12-17 | 30.70 | 30.25 | ↓$0.45 (-1.47%) | 30.06 | 30.97 | 105.22K |
| 2024-12-16 | 30.63 | 30.99 | ↑$0.36 (1.18%) | 30.34 | 31.14 | 223.26K |
| 2024-12-13 | 30.70 | 30.60 | ↓$0.10 (-0.33%) | 30.03 | 30.73 | 142.79K |
| 2024-12-12 | 30.98 | 30.84 | ↓$0.14 (-0.45%) | 30.54 | 31.19 | 133.80K |
| 2024-12-11 | 30.74 | 31.00 | ↑$0.26 (0.85%) | 30.34 | 31.21 | 252.82K |
| 2024-12-10 | 30.66 | 30.46 | ↓$0.20 (-0.65%) | 30.09 | 30.93 | 269.02K |
| 2024-12-09 | 30.96 | 30.58 | ↓$0.38 (-1.23%) | 30.55 | 31.18 | 184.54K |
| 2024-12-06 | 31.16 | 31.18 | ↑$0.02 (0.06%) | 30.52 | 31.20 | 91.79K |
| 2024-12-05 | 31.18 | 30.98 | ↓$0.20 (-0.64%) | 30.96 | 31.64 | 113.57K |
| 2024-12-04 | 30.95 | 31.26 | ↑$0.31 (1.00%) | 30.80 | 31.35 | 112.59K |
| 2024-12-03 | 31.62 | 30.87 | ↓$0.75 (-2.37%) | 30.65 | 31.62 | 235.05K |
| 2024-12-02 | 31.12 | 31.49 | ↑$0.37 (1.19%) | 30.67 | 31.64 | 158.76K |
| 2024-11-29 | 31.65 | 31.01 | ↓$0.64 (-2.02%) | 30.66 | 31.65 | 101.44K |
| 2024-11-27 | 31.69 | 31.24 | ↓$0.45 (-1.42%) | 31.11 | 31.91 | 172.31K |
| 2024-11-26 | 31.53 | 31.52 | ↓$0.01 (-0.03%) | 31.13 | 32.02 | 336.43K |
| 2024-11-25 | 31.10 | 31.87 | ↑$0.77 (2.48%) | 31.10 | 32.36 | 447.86K |
| 2024-11-22 | 30.01 | 31.01 | ↑$1.00 (3.33%) | 29.80 | 31.25 | 245.46K |
| 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 |
Create an account or log in to view more rows.
$STEL I can wait.
$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!