Stellar Bancorp, Inc. (STEL) Historical Stock Data
27.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STEL is up 0.37% a day on average. There have been 21 days where Stellar Bancorp, Inc. closed green and 9 days where STEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 26.89 | 27.00 | ↑$0.11 (0.41%) | 26.54 | 27.29 | 264.21K |
| 2025-04-23 | 26.97 | 26.64 | ↓$0.33 (-1.22%) | 26.40 | 27.50 | 195.75K |
| 2025-04-22 | 25.83 | 26.26 | ↑$0.43 (1.66%) | 25.59 | 26.38 | 168.92K |
| 2025-04-21 | 25.41 | 25.49 | ↑$0.08 (0.31%) | 25.32 | 25.66 | 172.18K |
| 2025-04-17 | 25.52 | 25.73 | ↑$0.21 (0.82%) | 25.51 | 25.89 | 152.70K |
| 2025-04-16 | 25.51 | 25.54 | ↑$0.03 (0.12%) | 25.30 | 25.67 | 161.78K |
| 2025-04-15 | 25.21 | 25.51 | ↑$0.30 (1.19%) | 25.21 | 25.85 | 111.57K |
| 2025-04-14 | 25.10 | 25.11 | ↑$0.01 (0.04%) | 24.63 | 25.30 | 208.24K |
| 2025-04-11 | 24.61 | 24.89 | ↑$0.28 (1.14%) | 24.52 | 25.21 | 256.36K |
| 2025-04-10 | 25.58 | 24.99 | ↓$0.59 (-2.31%) | 24.49 | 25.76 | 283.43K |
| 2025-04-09 | 24.57 | 26.10 | ↑$1.53 (6.23%) | 24.35 | 26.67 | 380.10K |
| 2025-04-08 | 25.61 | 24.93 | ↓$0.68 (-2.66%) | 24.56 | 25.97 | 288.82K |
| 2025-04-07 | 24.29 | 24.88 | ↑$0.59 (2.43%) | 24.27 | 26.07 | 423.08K |
| 2025-04-04 | 24.33 | 24.90 | ↑$0.57 (2.34%) | 24.13 | 25.06 | 412.37K |
| 2025-04-03 | 26.33 | 25.41 | ↓$0.92 (-3.49%) | 25.26 | 26.66 | 380.16K |
| 2025-04-02 | 27.16 | 27.67 | ↑$0.51 (1.88%) | 27.16 | 27.77 | 214.12K |
| 2025-04-01 | 27.48 | 27.54 | ↑$0.06 (0.22%) | 27.30 | 27.74 | 237.24K |
| 2025-03-31 | 27.22 | 27.66 | ↑$0.44 (1.62%) | 27.22 | 27.80 | 281.53K |
| 2025-03-28 | 27.94 | 27.50 | ↓$0.44 (-1.57%) | 27.36 | 27.94 | 217.72K |
| 2025-03-27 | 28.01 | 27.94 | ↓$0.07 (-0.25%) | 27.72 | 28.15 | 239.24K |
| 2025-03-26 | 27.63 | 27.91 | ↑$0.28 (1.01%) | 27.63 | 28.14 | 219.80K |
| 2025-03-25 | 27.81 | 27.63 | ↓$0.18 (-0.65%) | 27.61 | 28.11 | 210.37K |
| 2025-03-24 | 27.56 | 27.85 | ↑$0.29 (1.05%) | 27.45 | 28.00 | 177.43K |
| 2025-03-21 | 27.23 | 27.08 | ↓$0.15 (-0.55%) | 27.01 | 27.71 | 634.72K |
| 2025-03-20 | 27.26 | 27.40 | ↑$0.14 (0.51%) | 27.26 | 27.76 | 196.67K |
| 2025-03-19 | 27.45 | 27.47 | ↑$0.02 (0.07%) | 27.34 | 27.74 | 242.43K |
| 2025-03-18 | 27.20 | 27.43 | ↑$0.23 (0.85%) | 27.07 | 27.49 | 225.68K |
| 2025-03-17 | 27.42 | 27.43 | ↑$0.01 (0.04%) | 27.36 | 27.89 | 221.52K |
| 2025-03-14 | 27.29 | 27.64 | ↑$0.35 (1.28%) | 27.14 | 27.67 | 205.03K |
| 2025-03-13 | 27.44 | 27.09 | ↓$0.35 (-1.28%) | 27.01 | 27.70 | 243.26K |
Create an account or log in to view more rows.
$STEL added more calls on that drop
$STEL death cross will complete today
$STEL bull flag
breakout!
$STEL overvalued
$STEL green shoots
$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