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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 01, 2025	27.88	29.31	27.88	28.90	263,328	+0.92(+3.29%)
Jun 30, 2025	28.21	28.29	27.91	27.98	341,088	-0.08(-0.29%)
Jun 27, 2025	28.21	28.30	27.86	28.06	623,865	-0.02(-0.07%)
Jun 26, 2025	27.72	28.14	27.69	28.08	183,656	+0.46(+1.67%)
Jun 25, 2025	27.93	27.96	27.60	27.62	215,794	-0.34(-1.22%)
Jun 24, 2025	28.00	28.38	27.94	27.96	190,358	+0.17(+0.61%)
Jun 23, 2025	26.81	27.82	26.81	27.79	184,573	+0.91(+3.39%)
Jun 20, 2025	26.84	27.07	26.75	26.88	683,048	+0.18(+0.67%)
Jun 18, 2025	26.38	26.91	26.30	26.70	207,402	+0.25(+0.95%)
Jun 17, 2025	26.50	26.77	26.41	26.45	333,267	-0.33(-1.23%)
Jun 16, 2025	27.08	27.08	26.57	26.78	324,098	-0.11(-0.41%)
Jun 13, 2025	27.16	27.23	26.77	26.89	263,919	-0.60(-2.18%)
Jun 12, 2025	27.57	27.61	27.20	27.49	270,549	-0.19(-0.69%)
Jun 11, 2025	28.04	28.04	27.61	27.68	223,457	-0.16(-0.57%)
Jun 10, 2025	27.54	27.93	27.39	27.84	195,733	+0.34(+1.24%)
Jun 09, 2025	27.50	27.77	27.33	27.50	174,255	+0.06(+0.22%)
Jun 06, 2025	27.19	27.46	26.94	27.44	200,208	+0.66(+2.46%)
Jun 05, 2025	26.84	26.98	26.60	26.78	153,755	-0.03(-0.11%)
Jun 04, 2025	27.00	27.30	26.61	26.81	224,016	-0.24(-0.89%)
Jun 03, 2025	26.55	27.11	26.45	27.05	216,737	+0.47(+1.77%)
Jun 02, 2025	26.83	26.83	26.41	26.58	248,997	-0.34(-1.26%)
May 30, 2025	26.92	27.09	26.76	26.92	275,210	-0.12(-0.44%)
May 29, 2025	26.95	27.08	26.72	27.04	142,249	+0.10(+0.37%)
May 28, 2025	27.31	27.63	26.89	26.94	303,676	-0.46(-1.68%)
May 27, 2025	27.05	27.42	26.69	27.40	317,085	+0.66(+2.47%)
May 23, 2025	26.08	26.75	26.08	26.74	358,193	+0.06(+0.22%)
May 22, 2025	26.57	26.86	26.52	26.68	337,236	-0.10(-0.37%)
May 21, 2025	27.20	27.48	26.67	26.78	318,648	-0.82(-2.97%)
May 20, 2025	27.53	27.69	27.39	27.60	290,226	-0.08(-0.29%)
May 19, 2025	27.19	27.72	27.18	27.68	258,554	+0.18(+0.65%)
May 16, 2025	27.40	27.62	27.00	27.50	349,957	-0.02(-0.07%)
May 15, 2025	27.25	27.56	27.16	27.52	181,092	+0.32(+1.18%)
May 14, 2025	26.95	27.41	26.95	27.20	181,402	+0.03(+0.11%)
May 13, 2025	27.28	27.43	27.01	27.17	201,627	+0.10(+0.37%)
May 12, 2025	27.37	27.45	26.89	27.07	253,771	+0.74(+2.81%)
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%)