Stellar Bancorp, Inc. - Common Stock (NY: STEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 20, 2024	21.50	21.78	21.50	21.55	84,035	-0.09(-0.42%)
Jun 18, 2024	21.72	21.92	21.62	21.64	103,344	-0.07(-0.32%)
Jun 17, 2024	21.30	21.76	21.30	21.71	125,902	+0.23(+1.07%)
Jun 14, 2024	21.55	21.66	21.34	21.48	149,051	-0.41(-1.87%)
Jun 13, 2024	21.97	22.02	21.68	21.89	99,805	-0.26(-1.17%)
Jun 12, 2024	22.18	22.61	21.97	22.15	140,678	+0.63(+2.91%)
Jun 11, 2024	21.39	21.64	21.35	21.52	162,528	-0.15(-0.69%)
Jun 10, 2024	22.00	22.01	21.66	21.67	172,938	-0.57(-2.55%)
Jun 07, 2024	21.96	22.28	21.96	22.24	119,703	-0.06(-0.27%)
Jun 06, 2024	22.21	22.33	22.12	22.30	133,054	-0.04(-0.18%)
Jun 05, 2024	22.35	22.39	22.08	22.34	113,375	+0.20(+0.90%)
Jun 04, 2024	22.29	22.42	22.09	22.14	138,257	-0.38(-1.68%)
Jun 03, 2024	22.72	22.72	22.21	22.52	150,779	+0.06(+0.27%)
May 31, 2024	22.61	22.78	22.36	22.46	205,634	-0.07(-0.31%)
May 30, 2024	22.19	22.64	21.99	22.53	134,085	+0.62(+2.81%)
May 29, 2024	22.32	22.32	21.88	21.91	189,301	-0.86(-3.80%)
May 28, 2024	22.77	22.87	22.67	22.77	187,981	+0.02(+0.09%)
May 24, 2024	22.74	22.87	22.57	22.75	192,031	+0.26(+1.15%)
May 23, 2024	22.73	22.73	22.20	22.50	187,132	-0.19(-0.83%)
May 22, 2024	22.93	23.00	22.64	22.69	241,983	-0.30(-1.30%)
May 21, 2024	22.85	23.13	22.85	22.98	68,844	+0.01(+0.04%)
May 20, 2024	23.13	23.23	22.92	22.97	167,662	-0.19(-0.82%)
May 17, 2024	23.04	23.35	23.01	23.16	176,619	+0.26(+1.13%)
May 16, 2024	22.74	22.97	22.48	22.90	200,402	+0.09(+0.39%)
May 15, 2024	22.85	23.04	22.48	22.81	202,252	+0.19(+0.83%)
May 14, 2024	22.82	22.86	22.39	22.63	114,483	+0.06(+0.26%)
May 13, 2024	22.77	22.95	22.56	22.57	100,428	-0.17(-0.74%)
May 10, 2024	22.97	23.06	22.65	22.73	111,480	-0.18(-0.78%)
May 09, 2024	22.73	22.93	22.57	22.91	117,700	+0.22(+0.96%)
May 08, 2024	22.49	22.71	22.41	22.70	127,596	+0.00(+0.00%)
May 07, 2024	22.70	22.94	22.59	22.70	151,620	+0.12(+0.53%)
May 06, 2024	22.93	23.20	22.55	22.58	119,164	-0.54(-2.32%)
May 03, 2024	23.16	23.18	22.88	23.11	142,894	+0.25(+1.09%)
May 02, 2024	22.79	23.04	22.63	22.86	177,373	+0.20(+0.88%)
May 01, 2024	22.25	23.17	22.17	22.67	160,670	+0.60(+2.70%)
Apr 30, 2024	22.05	22.25	21.97	22.07	146,912	-0.16(-0.72%)
Apr 29, 2024	22.22	22.35	22.04	22.23	185,145	-0.13(-0.58%)
Apr 26, 2024	23.37	23.37	21.95	22.36	173,635	-1.38(-5.82%)
Apr 25, 2024	23.99	23.99	23.50	23.74	156,266	-0.28(-1.16%)
Apr 24, 2024	23.68	24.14	23.58	24.02	125,938	+0.00(+0.00%)
Apr 23, 2024	23.30	24.05	23.30	24.02	206,262	+0.74(+3.16%)
Apr 22, 2024	23.04	23.47	23.04	23.28	136,908	+0.27(+1.17%)
Apr 19, 2024	22.27	23.10	22.27	23.01	167,460	+0.68(+3.03%)
Apr 18, 2024	22.02	22.39	21.95	22.34	197,443	+0.35(+1.58%)
Apr 17, 2024	22.35	22.43	21.98	21.99	113,872	-0.10(-0.45%)
Apr 16, 2024	22.46	22.46	22.08	22.09	107,404	-0.58(-2.54%)
Apr 15, 2024	22.83	22.83	22.39	22.67	140,301	+0.00(+0.00%)
Apr 12, 2024	22.59	22.74	22.57	22.67	90,757	-0.24(-1.04%)
Apr 11, 2024	22.73	22.95	22.51	22.90	124,322	+0.20(+0.88%)
Apr 10, 2024	23.03	23.03	22.25	22.71	202,020	-1.05(-4.43%)
Apr 09, 2024	23.50	23.77	23.45	23.76	84,447	+0.40(+1.70%)
Apr 08, 2024	23.16	23.48	22.90	23.36	83,221	+0.28(+1.21%)
Apr 05, 2024	22.91	23.18	22.86	23.08	142,935	-0.03(-0.13%)
Apr 04, 2024	23.47	23.51	22.99	23.11	101,480	-0.01(-0.04%)
Apr 03, 2024	23.09	23.21	22.91	23.12	113,057	-0.03(-0.13%)
Apr 02, 2024	23.51	23.51	23.06	23.15	183,353	-0.60(-2.51%)