Stellar Bancorp Inc. (STEL) Historical Stock Data
23.25 ↑0.25 (1.09%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STEL is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 23.30 | 23.25 | ↓$0.05 (-0.21%) | 23.02 | 23.32 | 142.05K |
| 2024-05-02 | 22.93 | 23.00 | ↑$0.07 (0.31%) | 22.76 | 23.18 | 176.33K |
| 2024-05-01 | 22.38 | 22.80 | ↑$0.42 (1.88%) | 22.30 | 23.31 | 159.72K |
| 2024-04-30 | 22.18 | 22.20 | ↑$0.02 (0.09%) | 22.10 | 22.38 | 146.05K |
| 2024-04-29 | 22.35 | 22.36 | ↑$0.01 (0.04%) | 22.18 | 22.48 | 184.05K |
| 2024-04-26 | 23.51 | 22.49 | ↓$1.02 (-4.34%) | 22.08 | 23.51 | 172.61K |
| 2024-04-25 | 24.13 | 23.88 | ↓$0.25 (-1.04%) | 23.64 | 24.13 | 155.34K |
| 2024-04-24 | 23.82 | 24.16 | ↑$0.34 (1.43%) | 23.72 | 24.28 | 125.20K |
| 2024-04-23 | 23.44 | 24.16 | ↑$0.72 (3.07%) | 23.44 | 24.19 | 205.05K |
| 2024-04-22 | 23.18 | 23.42 | ↑$0.24 (1.04%) | 23.18 | 23.61 | 136.10K |
| 2024-04-19 | 22.40 | 23.15 | ↑$0.75 (3.35%) | 22.40 | 23.24 | 166.47K |
| 2024-04-18 | 22.15 | 22.47 | ↑$0.32 (1.44%) | 22.08 | 22.52 | 196.28K |
| 2024-04-17 | 22.48 | 22.12 | ↓$0.36 (-1.60%) | 22.11 | 22.56 | 113.20K |
| 2024-04-16 | 22.59 | 22.22 | ↓$0.37 (-1.64%) | 22.21 | 22.59 | 106.77K |
| 2024-04-15 | 22.97 | 22.80 | ↓$0.17 (-0.74%) | 22.52 | 22.97 | 139.47K |
| 2024-04-12 | 22.72 | 22.80 | ↑$0.08 (0.35%) | 22.70 | 22.88 | 90.22K |
| 2024-04-11 | 22.87 | 23.04 | ↑$0.17 (0.74%) | 22.64 | 23.09 | 123.59K |
| 2024-04-10 | 23.17 | 22.84 | ↓$0.33 (-1.42%) | 22.38 | 23.17 | 200.83K |
| 2024-04-09 | 23.64 | 23.90 | ↑$0.26 (1.10%) | 23.59 | 23.91 | 83.95K |
| 2024-04-08 | 23.30 | 23.50 | ↑$0.20 (0.86%) | 23.04 | 23.62 | 82.73K |
| 2024-04-05 | 23.05 | 23.22 | ↑$0.17 (0.74%) | 23.00 | 23.32 | 142.09K |
| 2024-04-04 | 23.61 | 23.25 | ↓$0.36 (-1.52%) | 23.13 | 23.65 | 100.88K |
| 2024-04-03 | 23.23 | 23.26 | ↑$0.03 (0.13%) | 23.05 | 23.35 | 112.39K |
| 2024-04-02 | 23.65 | 23.29 | ↓$0.36 (-1.52%) | 23.20 | 23.65 | 182.27K |
| 2024-04-01 | 24.46 | 23.89 | ↓$0.57 (-2.33%) | 23.69 | 24.46 | 104.75K |
| 2024-03-28 | 24.31 | 24.36 | ↑$0.05 (0.21%) | 24.09 | 24.53 | 182.06K |
| 2024-03-27 | 23.73 | 24.34 | ↑$0.61 (2.57%) | 23.73 | 24.37 | 118.87K |
| 2024-03-26 | 23.57 | 23.54 | ↓$0.03 (-0.13%) | 23.22 | 23.57 | 100.52K |
| 2024-03-25 | 23.51 | 23.39 | ↓$0.12 (-0.51%) | 23.22 | 23.71 | 73.80K |
| 2024-03-22 | 23.94 | 23.44 | ↓$0.50 (-2.09%) | 23.40 | 23.94 | 87.76K |
Create an account or log in to view more rows.
$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!!!!
$STEL Another boring day I believe
$STEL cup and handle forming
$STEL yes
keep going down
let's go
stop stalling
$STEL shorting it