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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	26.41	26.49	26.17	26.33	214,545	-0.16(-0.60%)
May 08, 2025	25.93	26.62	25.79	26.49	180,086	+0.79(+3.07%)
May 07, 2025	26.10	26.18	25.60	25.70	518,282	-0.10(-0.39%)
May 06, 2025	25.57	25.96	25.48	25.80	245,587	-0.02(-0.08%)
May 05, 2025	25.59	26.09	25.59	25.82	181,632	-0.10(-0.39%)
May 02, 2025	25.66	25.95	25.48	25.92	204,665	+0.60(+2.37%)
May 01, 2025	24.90	25.56	24.62	25.32	171,901	+0.36(+1.44%)
Apr 30, 2025	24.99	25.18	24.59	24.96	268,074	-0.35(-1.38%)
Apr 29, 2025	25.27	25.45	24.98	25.31	278,248	-0.03(-0.12%)
Apr 28, 2025	25.69	25.89	25.10	25.34	252,377	-0.53(-2.05%)
Apr 25, 2025	26.50	27.15	25.17	25.87	254,839	-1.13(-4.19%)
Apr 24, 2025	26.89	27.29	26.54	27.00	264,214	+0.36(+1.35%)
Apr 23, 2025	26.97	27.50	26.40	26.64	195,749	+0.38(+1.45%)
Apr 22, 2025	25.83	26.38	25.59	26.26	168,924	+0.77(+3.02%)
Apr 21, 2025	25.41	25.66	25.32	25.49	172,178	-0.24(-0.93%)
Apr 17, 2025	25.52	25.89	25.51	25.73	152,703	+0.19(+0.74%)
Apr 16, 2025	25.51	25.67	25.30	25.54	161,775	+0.03(+0.12%)
Apr 15, 2025	25.21	25.85	25.21	25.51	111,570	+0.40(+1.59%)
Apr 14, 2025	25.10	25.30	24.62	25.11	208,240	+0.22(+0.88%)
Apr 11, 2025	24.61	25.21	24.52	24.89	256,355	-0.10(-0.40%)
Apr 10, 2025	25.58	25.76	24.49	24.99	283,431	-1.11(-4.25%)
Apr 09, 2025	24.57	26.67	24.35	26.10	380,103	+1.17(+4.69%)
Apr 08, 2025	25.61	25.97	24.56	24.93	288,817	+0.05(+0.20%)
Apr 07, 2025	24.29	25.90	24.27	24.88	423,082	-0.02(-0.08%)
Apr 04, 2025	24.33	25.06	24.12	24.90	412,370	-0.51(-2.01%)
Apr 03, 2025	26.33	26.66	25.26	25.41	380,155	-2.26(-8.17%)
Apr 02, 2025	27.16	27.77	27.16	27.67	214,121	+0.13(+0.47%)
Apr 01, 2025	27.48	27.74	27.30	27.54	237,241	-0.12(-0.43%)
Mar 31, 2025	27.22	27.80	27.22	27.66	281,525	+0.16(+0.58%)
Mar 28, 2025	27.94	27.94	27.36	27.50	217,724	-0.44(-1.57%)
Mar 27, 2025	28.01	28.15	27.71	27.94	239,237	+0.03(+0.11%)
Mar 26, 2025	27.63	28.14	27.63	27.91	219,802	+0.28(+1.01%)
Mar 25, 2025	27.81	28.11	27.61	27.63	210,365	-0.22(-0.79%)
Mar 24, 2025	27.56	28.00	27.45	27.85	177,432	+0.77(+2.84%)
Mar 21, 2025	27.23	27.71	27.01	27.08	634,722	-0.32(-1.17%)
Mar 20, 2025	27.18	27.76	27.18	27.40	196,667	-0.07(-0.25%)
Mar 19, 2025	27.45	27.74	27.30	27.47	242,425	+0.04(+0.15%)
Mar 18, 2025	27.20	27.49	27.07	27.43	225,677	+0.00(+0.00%)
Mar 17, 2025	27.42	27.89	27.36	27.43	221,523	-0.21(-0.76%)
Mar 14, 2025	27.29	27.67	27.14	27.64	205,034	+0.55(+2.03%)
Mar 13, 2025	27.44	27.70	27.01	27.09	243,260	-0.17(-0.62%)
Mar 12, 2025	27.13	27.59	26.77	27.26	246,798	+0.29(+1.08%)
Mar 11, 2025	26.97	27.37	26.74	26.97	368,702	+0.14(+0.52%)
Mar 10, 2025	27.46	27.62	26.75	26.83	335,199	-1.04(-3.73%)
Mar 07, 2025	27.70	27.92	27.36	27.87	192,994	+0.07(+0.25%)
Mar 06, 2025	27.56	27.81	27.41	27.80	228,691	-0.04(-0.14%)
Mar 05, 2025	28.20	28.44	27.73	27.84	258,223	-0.39(-1.38%)
Mar 04, 2025	28.63	28.89	28.13	28.23	201,345	-0.72(-2.49%)