NYSE - Delayed Quote USD

Stellar Bancorp, Inc. (STEL)

27.04
+0.10
+(0.37%)
At close: May 29 at 4:00:02 PM EDT
27.04
0.00
(0.00%)
After hours: May 29 at 4:04:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 29, 202526.9527.0826.7227.0427.04142,200
May 28, 202527.3127.6326.8926.9426.94303,700
May 27, 202527.0527.4226.6927.4027.40317,100
May 23, 202526.0826.7526.0826.7426.74358,200
May 22, 202526.5726.8626.5126.6826.68337,200
May 21, 202527.2027.4926.6726.7826.78318,600
May 20, 202527.5327.6927.3927.6027.60290,200
May 19, 202527.1927.7227.1827.6827.68258,600
May 16, 202527.4027.6227.0027.5027.50350,000
May 15, 202527.2527.5627.1627.5227.52181,100
May 14, 202526.9527.4126.9527.2027.20181,400
May 13, 202527.2827.4327.0127.1727.17201,600
May 12, 202527.3727.4526.8927.0727.07253,800
May 9, 202526.4126.4926.1726.3326.33214,500
May 8, 202525.9326.6225.7926.4926.49180,100
May 7, 202526.1026.1825.6025.7025.70518,300
May 6, 202525.5725.9625.4825.8025.80245,600
May 5, 202525.5926.0925.5925.8225.82181,600
May 2, 202525.6625.9525.4825.9225.92204,700
May 1, 202524.9025.5624.6225.3225.32171,900
Apr 30, 202524.9925.1824.5924.9624.96268,100
Apr 29, 202525.2725.4524.9825.3125.31278,200
Apr 28, 202525.6925.9025.1025.3425.34252,400
Apr 25, 202526.5027.1525.1725.8725.87254,800
Apr 24, 202526.8927.2926.5427.0027.00264,200
Apr 23, 202526.9727.5026.4026.6426.64195,700
Apr 22, 202525.8326.3825.5926.2626.26168,900
Apr 21, 202525.4125.6625.3225.4925.49172,200
Apr 17, 202525.5225.8925.5125.7325.73152,700
Apr 16, 202525.5125.6725.3025.5425.54161,800
Apr 15, 202525.2125.8525.2125.5125.51111,600
Apr 14, 202525.1025.3024.6325.1125.11208,200
Apr 11, 202524.6125.2124.5224.8924.89256,400
Apr 10, 202525.5825.7624.4924.9924.99283,400
Apr 9, 202524.5726.6724.3526.1026.10380,100
Apr 8, 202525.6125.9724.5624.9324.93288,800
Apr 7, 202524.2926.0724.2724.8824.88423,100
Apr 4, 202524.3325.0624.1324.9024.90412,400
Apr 3, 202526.3326.6625.2625.4125.41380,200
Apr 2, 202527.1627.7727.1627.6727.67214,100
Apr 1, 202527.4827.7427.3027.5427.54237,200
Mar 31, 202527.2227.8027.2227.6627.66281,500
Mar 28, 202527.9427.9427.3627.5027.50217,700
Mar 27, 202528.0128.1527.7227.9427.94239,200
Mar 26, 202527.6328.1427.6327.9127.91219,800
Mar 25, 202527.8128.1027.6127.6327.63210,400
Mar 24, 202527.5628.0027.4527.8527.85177,400
Mar 21, 202527.2327.7127.0127.0827.08634,700
Mar 20, 202527.1827.7627.1827.4027.40196,700
Mar 19, 202527.4527.7427.3027.4727.47242,400
Mar 18, 202527.2027.4927.0727.4327.43225,700
Mar 17, 2025 0.14 Dividend
Mar 17, 202527.4227.8927.3627.4327.43221,500
Mar 14, 202527.2927.6727.1427.6427.50205,000
Mar 13, 202527.4427.7027.0127.0926.95243,300
Mar 12, 202527.1327.5926.7727.2627.12246,800
Mar 11, 202526.9727.3726.7426.9726.83368,700
Mar 10, 202527.4627.6226.7526.8326.69310,300
Mar 7, 202527.7027.9227.3627.8727.73193,000
Mar 6, 202527.5627.8127.4127.8027.66228,700
Mar 5, 202528.2028.4427.7327.8427.70258,200
Mar 4, 202528.6328.8928.1328.2328.09201,300
Mar 3, 202529.0429.4728.7228.9528.80169,700
Feb 28, 202528.8329.1428.6529.0928.94207,700
Feb 27, 202528.4428.9028.4328.6728.52196,200
Feb 26, 202528.7029.0828.1928.6028.46227,700
Feb 25, 202528.6429.0228.6328.7528.60252,000
Feb 24, 202528.7928.8628.4728.4928.35209,800
Feb 21, 202529.3329.3328.6128.6428.49209,300
Feb 20, 202528.9229.1828.5628.9428.79172,100
Feb 19, 202528.8229.2628.7129.0928.94128,400
Feb 18, 202529.2729.2828.9629.2629.11159,500
Feb 14, 202529.4429.5828.9529.2129.06124,800
Feb 13, 202529.1329.3928.8229.2229.07113,500
Feb 12, 202529.3429.4228.8728.9328.78143,800
Feb 11, 202528.7229.8628.6229.8529.70131,000
Feb 10, 202529.2529.2828.7428.7728.62158,900
Feb 7, 202529.6829.6828.6929.1929.04133,400
Feb 6, 202529.7329.8029.2529.7929.64147,800
Feb 5, 202528.9829.5728.8529.5529.40127,100
Feb 4, 202527.9628.9127.9628.9028.75208,600
Feb 3, 202527.8528.2727.3828.0527.91160,100
Jan 31, 202527.2528.8927.0028.4028.26221,300
Jan 30, 202528.8329.1628.5228.6828.53139,700
Jan 29, 202528.4128.9728.2528.6228.48128,800
Jan 28, 202528.5028.8528.4228.6728.52106,200
Jan 27, 202528.4629.0028.4628.6928.54126,700
Jan 24, 202527.8828.3727.7628.2428.10116,700
Jan 23, 202527.7428.1427.7428.1027.96152,000
Jan 22, 202528.2028.3527.7827.9727.83120,800
Jan 21, 202528.4428.7328.3428.4228.28116,600
Jan 17, 202528.1328.2527.6628.2028.06127,400
Jan 16, 202527.9728.0527.4527.8127.67145,800
Jan 15, 202528.4028.5327.7528.0627.92144,200
Jan 14, 202526.7927.7426.7527.7327.59140,400
Jan 13, 202526.1426.6926.1426.6626.52169,000
Jan 10, 202526.8126.8626.0626.4626.33145,600
Jan 8, 202527.2527.5627.1027.4627.32185,100
Jan 7, 202527.9228.0727.2427.5227.38125,000
Jan 6, 202527.9928.3327.8127.8927.75182,700
Jan 3, 202527.8828.1227.2828.0527.91115,000
Jan 2, 202528.4828.7827.6727.7827.64112,200
Dec 31, 202428.6328.7428.2928.3528.21106,300
Dec 30, 202428.2028.5827.9528.3628.2284,600
Dec 27, 202428.5528.9528.0728.4028.26102,600
Dec 26, 202428.5328.9128.4128.8528.70108,600
Dec 24, 202428.5828.8828.4228.7728.6278,400
Dec 23, 202428.4028.8328.3228.6628.51154,400
Dec 20, 202428.2329.3228.2328.6128.47798,800
Dec 19, 202429.0929.5528.2028.4728.33222,800
Dec 18, 202430.3330.5628.3828.6128.47226,300
Dec 17, 202430.7030.9730.0430.2530.10174,700
Dec 16, 202430.6331.1430.3430.9930.83223,300
Dec 13, 2024 0.14 Dividend
Dec 13, 202430.7030.7330.0330.6030.45142,800
Dec 12, 202430.9831.1930.5430.8430.54133,800
Dec 11, 202430.7431.2030.3431.0030.70252,800
Dec 10, 202430.6630.9330.0930.4630.17269,000
Dec 9, 202430.9631.1830.5530.5830.29184,500
Dec 6, 202431.1631.2030.5231.1830.8891,800
Dec 5, 202431.1831.6430.9630.9830.68113,600
Dec 4, 202430.9531.3530.8031.2630.96112,600
Dec 3, 202431.6231.6230.6530.8730.57235,100
Dec 2, 202431.1231.6430.6731.4931.19158,800
Nov 29, 202431.6531.6530.6631.0130.71101,400
Nov 27, 202431.6931.9131.1031.2430.94172,300
Nov 26, 202431.5332.0231.1331.5231.22336,400
Nov 25, 202431.1032.3631.1031.8731.56447,900
Nov 22, 202430.0131.2529.8031.0130.71245,500
Nov 21, 202429.6630.2429.4729.7029.42126,900
Nov 20, 202429.4529.4528.8829.3829.10163,000
Nov 19, 202429.1929.7029.1129.5629.2889,300
Nov 18, 202429.7930.1829.4529.6029.32136,700
Nov 15, 202430.1130.2429.6129.9229.63148,400
Nov 14, 202430.0030.3429.6929.8829.59186,900
Nov 13, 202430.5730.6129.7329.7629.47149,500
Nov 12, 202430.0930.4429.9530.1329.84174,000
Nov 11, 202429.9030.7029.7730.1829.89218,000
Nov 8, 202429.6130.0129.2629.6929.41166,600
Nov 7, 202430.3330.4929.0929.3629.08225,700
Nov 6, 202428.7030.9228.7030.5430.25758,400
Nov 5, 202426.7627.3926.7627.3527.09112,200
Nov 4, 202426.4426.7526.2826.7226.46129,300
Nov 1, 202427.3627.4926.5926.6726.41180,700
Oct 31, 202427.8327.9127.0727.2226.96146,100
Oct 30, 202427.2328.1127.2327.8527.58283,100
Oct 29, 202427.5627.8227.2227.4127.15150,700
Oct 28, 202426.7827.8826.6027.8127.54241,700
Oct 25, 202427.5027.5025.6626.3626.11171,100
Oct 24, 202426.3626.3625.7626.2425.99126,400
Oct 23, 202425.9926.3525.9026.1925.9485,500
Oct 22, 202425.7626.2225.5626.2025.9569,100
Oct 21, 202426.6426.6425.7225.7625.51101,800
Oct 18, 202427.2127.2126.6826.7026.4494,200
Oct 17, 202426.9927.2526.6927.2226.9687,700
Oct 16, 202426.7427.1126.7426.9126.65116,100
Oct 15, 202426.3927.2026.2226.4926.24235,000
Oct 14, 202426.0026.3725.7826.2125.96108,900
Oct 11, 202425.3826.1825.3826.0425.7986,100
Oct 10, 202425.0425.2724.8825.2525.01127,800
Oct 9, 202424.7025.3624.5825.2625.02156,900
Oct 8, 202425.1825.1824.7524.7824.54142,900
Oct 7, 202424.9725.0524.7825.0224.78190,600
Oct 4, 202425.1225.2524.9625.1224.88132,000
Oct 3, 202424.3924.6524.2324.6524.41136,000
Oct 2, 202424.8025.2224.4024.4724.24123,200
Oct 1, 202425.8125.8124.8524.8924.65117,000
Sep 30, 202425.4126.0725.3025.8925.64126,200
Sep 27, 202425.9426.0325.4725.5025.26131,000
Sep 26, 202426.0226.0225.5725.6125.36119,700
Sep 25, 202426.0926.1825.6325.6525.40162,500
Sep 24, 202426.4826.5426.0826.1125.86133,700
Sep 23, 202426.9626.9726.3526.3726.12128,100
Sep 20, 202427.1527.3026.7526.7826.52857,400
Sep 19, 202427.3827.4526.7527.3827.12353,000
Sep 18, 202426.5427.4926.0626.6926.43318,100
Sep 17, 202427.1027.3926.5726.6026.35266,900
Sep 16, 202426.9227.0226.3726.7726.51128,000
Sep 13, 2024 0.13 Dividend
Sep 13, 202426.4426.7826.2526.7726.51187,500
Sep 12, 202426.1526.2925.8026.1625.78120,400
Sep 11, 202425.6026.0225.1625.9425.56212,900
Sep 10, 202425.9925.9925.4625.9525.57170,300
Sep 9, 202426.1326.3525.8025.9825.60127,700
Sep 6, 202426.6926.7225.9726.1425.76170,000
Sep 5, 202426.9526.9926.5426.6126.22123,100
Sep 4, 202427.0727.1126.5226.7026.3198,700
Sep 3, 202426.8727.1326.6727.0926.70147,800
Aug 30, 202427.2027.3226.9627.2726.87262,700
Aug 29, 202427.2327.2326.7227.0826.69140,800
Aug 28, 202426.1426.9926.1026.9426.55136,100
Aug 27, 202426.8226.8226.2726.3425.9691,400
Aug 26, 202427.0827.2526.8026.9726.58283,900
Aug 23, 202425.5427.0125.2726.9326.54259,300
Aug 22, 202425.2325.5025.1525.3224.9574,700
Aug 21, 202425.3925.3924.8725.1724.80114,000
Aug 20, 202425.7325.7325.1925.2124.84128,600
Aug 19, 202425.1725.9125.1725.8725.49134,400
Aug 16, 202424.8225.4324.8225.2024.83112,500
Aug 15, 202424.8725.2124.6924.8824.52154,800
Aug 14, 202424.8024.8024.1224.2623.9188,800
Aug 13, 202424.5924.7724.1024.6024.24118,800
Aug 12, 202424.7824.8424.0724.2723.92118,400
Aug 9, 202424.7724.7724.2524.5724.21105,800
Aug 8, 202424.8224.9124.5624.7424.3898,200
Aug 7, 202425.1525.2624.4524.5224.1697,300
Aug 6, 202424.6925.1024.5824.8224.46158,400
Aug 5, 202424.4525.0824.0624.7924.43187,100
Aug 2, 202425.3825.7725.2025.5725.20210,600
Aug 1, 202427.2727.2926.0426.4326.05239,100
Jul 31, 202427.2728.1227.1627.4027.00230,200
Jul 30, 202427.7027.8727.3127.4827.08253,500
Jul 29, 202428.2128.2127.1027.4927.09291,200
Jul 26, 202427.7528.4026.7727.9327.52666,100
Jul 25, 202426.8527.8826.8527.5227.12449,600
Jul 24, 202426.8927.4426.7826.8826.49158,400
Jul 23, 202426.2827.2726.2827.0826.69219,900
Jul 22, 202425.8926.5825.6426.4426.06150,800
Jul 19, 202426.0026.5625.8225.9825.60219,400
Jul 18, 202426.5627.0025.9526.0725.69194,200
Jul 17, 202426.0627.1326.0626.8426.45270,400
Jul 16, 202425.6226.6625.5326.5526.16273,000
Jul 15, 202424.7825.5524.5525.3024.93196,800
Jul 12, 202424.2824.4624.0024.3223.97424,900
Jul 11, 202423.6324.1623.1224.0323.68229,000
Jul 10, 202422.5423.0122.4423.0022.6786,900
Jul 9, 202422.2622.5522.1322.4522.12100,200
Jul 8, 202422.4122.5822.1122.2821.96108,400
Jul 5, 202422.2122.4221.9622.1921.87132,300
Jul 3, 202422.8122.8922.2722.2721.9555,700
Jul 2, 202422.4722.7822.4722.7422.4190,100
Jul 1, 202423.0623.0622.5022.5222.19151,200
Jun 28, 202422.3823.1122.3722.9622.63796,200
Jun 27, 202421.7922.2721.7922.2221.90108,900
Jun 26, 202421.2721.8821.2721.7421.42167,500
Jun 25, 202421.6621.9121.4721.4721.16147,000
Jun 24, 202421.6922.0421.6421.8221.50125,800
Jun 21, 202421.5221.6321.4521.5121.20520,500
Jun 20, 202421.5021.7821.5021.5521.2484,000
Jun 18, 202421.7221.9221.6221.6421.33103,300
Jun 17, 202421.3021.7621.3021.7121.40125,900
Jun 14, 2024 0.13 Dividend
Jun 14, 202421.5521.6621.3421.4821.17149,100
Jun 13, 202422.1022.1521.8122.0221.5799,200
Jun 12, 202422.3122.7422.1022.2821.83139,800
Jun 11, 202421.5221.7721.4821.6521.21161,600
Jun 10, 202422.1322.1421.7921.8021.36171,900
Jun 7, 202422.0922.4122.0922.3721.92119,000
Jun 6, 202422.3422.4622.2522.4321.97132,300
Jun 5, 202422.4822.5222.2122.4722.01112,700
Jun 4, 202422.4222.5522.2222.2721.82137,400
Jun 3, 202422.8522.8522.3922.6522.19149,900
May 31, 202422.7422.9222.4922.5922.13204,400
May 30, 202422.3222.7722.1222.6622.20133,300

Related Tickers

FFSB.OL Flekkefjord Sparebank
127.48
-0.02%
 
VBTX Veritex Holdings, Inc.
24.43
+0.49%
 
SGKNz.XC
 
LLOBF Lloyds Banking Group plc 9.25% NON-CUM IRR PRF SHS GBP0.25
2.3700
0.00%
 
0QVF.IL FinecoBank Banca Fineco S.p.A.
19.04
+1.20%
 
D1NC.F DNB Bank ASA
23.79
0.00%
 
MCBI Mountain Commerce Bancorp, Inc.
20.00
-1.67%
 
AMBK American Bank Incorporated
14.75
-0.74%
 
ARBV American Riviera Bancorp
19.28
-0.36%
 
DSBX Dogwood State Bank
15.24
+2.21%