Stellar Bancorp Inc. (STEL) Historical Stock Data

33.56 ↓0.06 (-0.18%)
As of December 2, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, STEL is up 0.44% a day on average. There have been 16 days where Stellar Bancorp Inc. closed green and 14 days where STEL closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0233.4033.56↑$0.16 (0.48%)33.1033.6281.87K
2022-12-0133.9433.62↓$0.32 (-0.94%)32.5234.00119.66K
2022-11-3033.7133.81↑$0.10 (0.30%)32.8333.97216.69K
2022-11-2933.5033.49↓$0.01 (-0.03%)33.3634.41116.12K
2022-11-2833.6733.41↓$0.26 (-0.77%)33.3833.97121.67K
2022-11-2533.6433.65↑$0.01 (0.03%)33.3433.97100.04K
2022-11-2333.9433.41↓$0.53 (-1.56%)33.2034.12113.81K
2022-11-2233.8533.95↑$0.10 (0.30%)33.3434.66108.08K
2022-11-2132.9833.46↑$0.48 (1.46%)32.8033.51155.11K
2022-11-1833.5033.22↓$0.28 (-0.84%)32.7133.66484.43K
2022-11-1733.1432.81↓$0.33 (-1.00%)32.6833.39139.41K
2022-11-1633.9433.25↓$0.69 (-2.03%)33.2034.15180.25K
2022-11-1534.4734.06↓$0.41 (-1.19%)33.9634.62177.40K
2022-11-1434.5934.01↓$0.58 (-1.68%)34.0135.04208.37K
2022-11-1135.2434.59↓$0.65 (-1.84%)34.2235.72145.70K
2022-11-1034.6535.10↑$0.45 (1.30%)34.4435.30210.97K
2022-11-0934.4134.20↓$0.21 (-0.61%)34.0134.78128.87K
2022-11-0834.7334.44↓$0.29 (-0.84%)34.2034.84216.73K
2022-11-0735.9634.65↓$1.31 (-3.64%)34.4935.99403.51K
2022-11-0434.3335.91↑$1.58 (4.60%)34.3336.09273.60K
2022-11-0333.2034.41↑$1.21 (3.64%)33.1234.76240.47K
2022-11-0233.7833.73↓$0.05 (-0.15%)32.4634.45296.23K
2022-11-0132.9433.75↑$0.81 (2.46%)32.7734.09372.35K
2022-10-3131.7332.84↑$1.11 (3.50%)31.6033.00291.41K
2022-10-2830.0031.56↑$1.56 (5.20%)29.5031.69312.65K
2022-10-2729.8030.20↑$0.40 (1.34%)29.7830.49220.41K
2022-10-2629.2729.50↑$0.23 (0.79%)28.9629.92206.73K
2022-10-2528.4929.30↑$0.81 (2.84%)28.4929.47158.57K
2022-10-2428.5528.67↑$0.12 (0.42%)28.3428.88137.69K
2022-10-2127.9528.40↑$0.45 (1.61%)27.8128.51244.97K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.