Australia markets open in 5 hours 59 minutes

Stellar Bancorp, Inc. (STEL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.49-1.39 (-5.82%)
At close: 04:00PM EDT
22.49 0.00 (0.00%)
After hours: 05:05PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202423.5123.5122.0822.4922.49172,600
25 Apr 202424.1324.1323.6423.8823.88155,300
24 Apr 202423.8224.2823.7224.1624.16125,200
23 Apr 202423.4424.1923.4424.1624.16205,000
22 Apr 202423.1823.6123.1823.4223.42136,100
19 Apr 202422.4023.2422.4023.1523.15166,500
18 Apr 202422.1522.5222.0822.4722.47196,300
17 Apr 202422.4822.5622.1122.1222.12113,200
16 Apr 202422.5922.5922.2122.2222.22106,800
15 Apr 202422.9722.9722.5222.8022.80139,500
12 Apr 202422.7222.8822.7022.8022.8090,200
11 Apr 202422.8723.0922.6423.0423.04123,600
10 Apr 202423.1723.1722.3822.8422.84200,800
09 Apr 202423.6423.9123.5923.9023.9083,900
08 Apr 202423.3023.6223.0423.5023.5082,700
05 Apr 202423.0523.3223.0023.2223.22142,100
04 Apr 202423.6123.6523.1323.2523.25100,900
03 Apr 202423.2323.3523.0523.2623.26112,400
02 Apr 202423.6523.6523.2023.2923.29182,300
01 Apr 202424.4624.4623.6823.8923.89104,800
28 Mar 202424.3124.5324.0924.3624.36182,100
27 Mar 202423.7324.3723.7324.3424.34118,900
26 Mar 202423.5723.5723.2223.5423.54100,500
25 Mar 202423.5123.7123.2223.3923.3973,800
22 Mar 202423.9423.9423.4023.4423.4487,800
21 Mar 202424.0424.0723.5623.8723.87124,700
20 Mar 202423.0624.0522.9523.7623.76173,800
19 Mar 202423.1123.3623.1123.2223.2284,200
18 Mar 202423.5023.5523.0323.1623.16117,000
15 Mar 202423.1123.6023.1123.5123.51447,800
15 Mar 20240.13 Dividend
14 Mar 202423.6523.6623.1423.3123.18133,200
13 Mar 202423.8724.1923.6323.7823.65122,700
12 Mar 202424.0624.1423.7623.9023.7795,500
11 Mar 202424.2824.3924.1424.1924.06110,200
08 Mar 202424.4324.6524.1624.2524.1198,900
07 Mar 202424.3724.4823.7823.8723.74129,100
06 Mar 202424.2424.4023.6023.9223.79135,300
05 Mar 202423.5324.3323.5324.2524.11124,700
04 Mar 202423.8524.1523.4423.5823.4593,100
01 Mar 202423.5223.9323.1423.8023.67153,500
29 Feb 202423.7324.1123.5523.7023.5795,200
28 Feb 202423.3023.6123.2423.2523.1287,000
27 Feb 202423.8723.9523.4823.5023.3782,200
26 Feb 202423.9424.0923.5823.6323.50134,500
23 Feb 202424.0324.3323.7924.0423.91133,000
22 Feb 202424.1924.3723.9124.0723.94111,300
21 Feb 202424.4524.4724.1824.3324.19107,900
20 Feb 202424.5925.0424.4224.4824.34112,500
16 Feb 202425.2825.3824.9125.0324.89120,000
15 Feb 202424.9225.5624.8425.5025.36175,100
14 Feb 202424.3024.7723.8524.7124.57247,400
13 Feb 202423.9224.2923.5924.0023.87276,400
12 Feb 202424.4825.2324.4824.9124.77143,000
09 Feb 202424.2324.5623.7524.4624.32153,100
08 Feb 202423.9424.2523.7924.1924.06158,700
07 Feb 202424.2024.2023.2524.0123.88173,300
06 Feb 202424.2524.5523.8624.1223.99173,500
05 Feb 202424.6124.6123.9724.2624.12114,800
02 Feb 202424.2725.0724.2724.6024.46171,500
01 Feb 202425.1825.5624.1924.9024.76165,400
31 Jan 202425.9126.0125.0325.0324.89240,400
30 Jan 202426.6726.9326.3326.3926.24137,000
29 Jan 202426.7426.9226.4426.8726.72143,900
26 Jan 202426.4627.4926.4526.6026.45137,900
25 Jan 202427.0027.1026.1926.5426.39202,600
24 Jan 202426.7927.1126.4826.6426.49137,100
23 Jan 202427.3527.3526.4726.5226.37101,900
22 Jan 202426.6627.0826.6627.0026.85156,500
19 Jan 202426.0326.4325.7026.3426.19269,100
18 Jan 202425.7826.0325.5525.8725.73103,400
17 Jan 202425.5025.9025.3225.5825.44131,900
16 Jan 202425.6326.0925.6325.7425.60144,900
12 Jan 202426.7926.8225.9426.2326.08120,800
11 Jan 202426.2726.6625.8626.3826.23128,900
10 Jan 202426.5126.6526.2626.5826.43109,100
09 Jan 202427.3827.3826.5126.6326.48101,200
08 Jan 202427.0627.2926.7327.1627.01119,900
05 Jan 202426.7627.4026.7627.1026.95154,700
04 Jan 202427.0427.4226.9326.9526.80159,400
03 Jan 202427.4727.6426.6526.8826.73208,200
02 Jan 202427.3928.1427.2427.4327.28148,300
29 Dec 202328.5228.5227.8427.8427.68131,000
28 Dec 202328.5128.7628.2628.5128.3593,800
27 Dec 202328.6728.9328.5128.6928.53121,500
26 Dec 202328.2028.9328.2028.8328.6790,000
22 Dec 202328.1628.6828.0528.2028.04116,900
21 Dec 202328.1828.2727.8328.0427.88158,600
20 Dec 202328.4629.0427.9427.9927.83197,100
19 Dec 202327.6728.4927.3628.3828.22186,500
18 Dec 202327.4327.6727.1427.4227.27170,600
15 Dec 202328.1828.2427.3327.4527.301,431,200
14 Dec 202328.1028.7027.6428.1027.94309,100
14 Dec 20230.13 Dividend
13 Dec 202326.2327.6525.8727.6327.35253,600
12 Dec 202325.9426.1925.7725.9125.6495,000
11 Dec 202326.2226.4426.0226.1425.87116,100
08 Dec 202325.9026.5125.9026.0625.79163,500
07 Dec 202325.4826.0425.4726.0225.75125,800
06 Dec 202325.6626.3225.5725.6025.34138,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...