STEL - Stellar Bancorp, Inc.
26.97
0.140 0.519%
Share volume: 368,700
Last Updated: 03-11-2025
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$26.83
0.14
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $26.97 | $26.97 | $27.37 | $27.37 | $26.74 | $26.74 | $26.97 | $26.97 | 368,700 | $368,700.00 |
| 03-10-2025 | $27.46 | $27.46 | $27.62 | $27.62 | $26.75 | $26.75 | $26.83 | $26.83 | 310,299 | $310,299.00 |
| 03-07-2025 | $27.70 | $27.70 | $27.92 | $27.92 | $27.37 | $27.37 | $27.87 | $27.87 | 192,994 | $192,994.00 |
| 03-06-2025 | $27.56 | $27.56 | $27.81 | $27.81 | $27.41 | $27.41 | $27.80 | $27.80 | 228,691 | $228,691.00 |
| 03-05-2025 | $28.20 | $28.20 | $28.44 | $28.44 | $27.73 | $27.73 | $27.84 | $27.84 | 258,223 | $258,223.00 |
| 03-04-2025 | $28.63 | $28.63 | $28.89 | $28.89 | $28.13 | $28.13 | $28.23 | $28.23 | 201,345 | $201,345.00 |
| 03-03-2025 | $29.04 | $29.04 | $29.47 | $29.47 | $28.72 | $28.72 | $28.95 | $28.95 | 169,720 | $169,720.00 |
| 02-28-2025 | $28.83 | $28.83 | $29.14 | $29.14 | $28.65 | $28.65 | $29.09 | $29.09 | 207,695 | $207,580.00 |
| 02-27-2025 | $28.44 | $28.44 | $28.90 | $28.90 | $28.44 | $28.44 | $28.67 | $28.67 | 196,208 | $196,208.00 |
| 02-26-2025 | $28.70 | $28.70 | $29.08 | $29.08 | $28.19 | $28.19 | $28.60 | $28.60 | 227,727 | $227,727.00 |