STEL - Stellar Bancorp, Inc.
29.1
0.110 0.378%
Share volume: 483
Last Updated: Wed 05 Feb 2025 06:28:55 PM CET
Monetary Authorities-Central Bank:
0.22%
PREVIOUS CLOSE
CHG
CHG%
$28.99
0.11
0.38%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $27.96 | $27.96 | $28.91 | $28.91 | $27.96 | $27.96 | $28.90 | $28.90 | 208,082 | $208,082.00 |
| 02/03/2025 | $27.85 | $27.85 | $28.27 | $28.27 | $27.38 | $27.38 | $28.05 | $28.05 | 160,111 | $160,111.00 |
| 01/31/2025 | $27.25 | $27.25 | $28.89 | $28.89 | $27.00 | $27.00 | $28.40 | $28.40 | 221,282 | $221,282.00 |
| 01/30/2025 | $28.83 | $28.83 | $29.16 | $29.16 | $28.52 | $28.52 | $28.68 | $28.68 | 139,667 | $139,667.00 |
| 01/29/2025 | $28.41 | $28.41 | $28.97 | $28.97 | $28.25 | $28.25 | $28.62 | $28.62 | 128,845 | $128,845.00 |
| 01/28/2025 | $28.50 | $28.50 | $28.86 | $28.86 | $28.42 | $28.42 | $28.67 | $28.67 | 106,157 | $106,157.00 |
| 01/27/2025 | $28.46 | $28.46 | $29.00 | $29.00 | $28.46 | $28.46 | $28.69 | $28.69 | 126,737 | $126,737.00 |
| 01/24/2025 | $27.88 | $27.88 | $28.37 | $28.37 | $27.76 | $27.76 | $28.24 | $28.24 | 116,687 | $116,687.00 |
| 01/23/2025 | $27.74 | $27.74 | $28.14 | $28.14 | $27.74 | $27.74 | $28.10 | $28.10 | 152,043 | $152,043.00 |
| 01/22/2025 | $28.20 | $28.20 | $28.35 | $28.35 | $27.78 | $27.78 | $27.97 | $27.97 | 120,810 | $120,810.00 |