U.S. markets close in 4 hours 33 minutes

Stellar Bancorp, Inc. (STEL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.92+0.09 (+0.39%)
A partir del 11:24AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202422.8622.9222.7022.9222.9215,743
08 may 202422.6222.8422.5422.8322.83126,800
07 may 202422.8323.0822.7222.8322.83150,700
06 may 202423.0723.3422.6822.7122.71118,500
03 may 202423.3023.3223.0223.2523.25142,100
02 may 202422.9323.1822.7623.0023.00176,300
01 may 202422.3823.3122.3022.8022.80159,700
30 abr 202422.1822.3822.1022.2022.20146,000
29 abr 202422.3522.4822.1722.3622.36184,100
26 abr 202423.5123.5122.0822.4922.49172,600
25 abr 202424.1324.1323.6423.8823.88155,300
24 abr 202423.8224.2823.7224.1624.16125,200
23 abr 202423.4424.1923.4424.1624.16205,000
22 abr 202423.1823.6123.1823.4223.42136,100
19 abr 202422.4023.2422.4023.1523.15166,500
18 abr 202422.1522.5222.0822.4722.47196,300
17 abr 202422.4822.5622.1122.1222.12113,200
16 abr 202422.5922.5922.2122.2222.22106,800
15 abr 202422.9722.9722.5222.8022.80139,500
12 abr 202422.7222.8822.7022.8022.8090,200
11 abr 202422.8723.0922.6423.0423.04123,600
10 abr 202423.1723.1722.3822.8422.84200,800
09 abr 202423.6423.9123.5923.9023.9083,900
08 abr 202423.3023.6223.0423.5023.5082,700
05 abr 202423.0523.3223.0023.2223.22142,100
04 abr 202423.6123.6523.1323.2523.25100,900
03 abr 202423.2323.3523.0523.2623.26112,400
02 abr 202423.6523.6523.2023.2923.29182,300
01 abr 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 Dividendo
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 ene 202425.9126.0125.0325.0324.89240,400
30 ene 202426.6726.9326.3326.3926.24137,000
29 ene 202426.7426.9226.4426.8726.72143,900
26 ene 202426.4627.4926.4526.6026.45137,900
25 ene 202427.0027.1026.1926.5426.39202,600
24 ene 202426.7927.1126.4826.6426.49137,100
23 ene 202427.3527.3526.4726.5226.37101,900
22 ene 202426.6627.0826.6627.0026.85156,500
19 ene 202426.0326.4325.7026.3426.19269,100
18 ene 202425.7826.0325.5525.8725.73103,400
17 ene 202425.5025.9025.3225.5825.44131,900
16 ene 202425.6326.0925.6325.7425.60144,900
12 ene 202426.7926.8225.9426.2326.08120,800
11 ene 202426.2726.6625.8626.3826.23128,900
10 ene 202426.5126.6526.2626.5826.43109,100
09 ene 202427.3827.3826.5126.6326.48101,200
08 ene 202427.0627.2926.7327.1627.01119,900
05 ene 202426.7627.4026.7627.1026.95154,700
04 ene 202427.0427.4226.9326.9526.80159,400
03 ene 202427.4727.6426.6526.8826.73208,200
02 ene 202427.3928.1427.2427.4327.28148,300
29 dic 202328.5228.5227.8427.8427.68131,000
28 dic 202328.5128.7628.2628.5128.3593,800
27 dic 202328.6728.9328.5128.6928.53121,500
26 dic 202328.2028.9328.2028.8328.6790,000
22 dic 202328.1628.6828.0528.2028.04116,900
21 dic 202328.1828.2727.8328.0427.88158,600
20 dic 202328.4629.0427.9427.9927.83197,100
19 dic 202327.6728.4927.3628.3828.22186,500
18 dic 202327.4327.6727.1427.4227.27170,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...