NYSE - Delayed Quote • USD
Stellar Bancorp, Inc. (STEL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.51 | 23.51 | 22.08 | 22.49 | 22.49 | 172,600 |
Apr 25, 2024 | 24.13 | 24.13 | 23.64 | 23.88 | 23.88 | 155,300 |
Apr 24, 2024 | 23.82 | 24.28 | 23.72 | 24.16 | 24.16 | 125,200 |
Apr 23, 2024 | 23.44 | 24.19 | 23.44 | 24.16 | 24.16 | 205,000 |
Apr 22, 2024 | 23.18 | 23.61 | 23.18 | 23.42 | 23.42 | 136,100 |
Apr 19, 2024 | 22.40 | 23.24 | 22.40 | 23.15 | 23.15 | 166,500 |
Apr 18, 2024 | 22.15 | 22.52 | 22.08 | 22.47 | 22.47 | 196,300 |
Apr 17, 2024 | 22.48 | 22.56 | 22.11 | 22.12 | 22.12 | 113,200 |
Apr 16, 2024 | 22.59 | 22.59 | 22.21 | 22.22 | 22.22 | 106,800 |
Apr 15, 2024 | 22.97 | 22.97 | 22.52 | 22.80 | 22.80 | 139,500 |
Apr 12, 2024 | 22.72 | 22.88 | 22.70 | 22.80 | 22.80 | 90,200 |
Apr 11, 2024 | 22.87 | 23.09 | 22.64 | 23.04 | 23.04 | 123,600 |
Apr 10, 2024 | 23.17 | 23.17 | 22.38 | 22.84 | 22.84 | 200,800 |
Apr 9, 2024 | 23.64 | 23.91 | 23.59 | 23.90 | 23.90 | 83,900 |
Apr 8, 2024 | 23.30 | 23.62 | 23.04 | 23.50 | 23.50 | 82,700 |
Apr 5, 2024 | 23.05 | 23.32 | 23.00 | 23.22 | 23.22 | 142,100 |
Apr 4, 2024 | 23.61 | 23.65 | 23.13 | 23.25 | 23.25 | 100,900 |
Apr 3, 2024 | 23.23 | 23.35 | 23.05 | 23.26 | 23.26 | 112,400 |
Apr 2, 2024 | 23.65 | 23.65 | 23.20 | 23.29 | 23.29 | 182,300 |
Apr 1, 2024 | 24.46 | 24.46 | 23.68 | 23.89 | 23.89 | 104,800 |
Mar 28, 2024 | 24.31 | 24.53 | 24.09 | 24.36 | 24.36 | 182,100 |
Mar 27, 2024 | 23.73 | 24.37 | 23.73 | 24.34 | 24.34 | 118,900 |
Mar 26, 2024 | 23.57 | 23.57 | 23.22 | 23.54 | 23.54 | 100,500 |
Mar 25, 2024 | 23.51 | 23.71 | 23.22 | 23.39 | 23.39 | 73,800 |
Mar 22, 2024 | 23.94 | 23.94 | 23.40 | 23.44 | 23.44 | 87,800 |
Mar 21, 2024 | 24.04 | 24.07 | 23.56 | 23.87 | 23.87 | 124,700 |
Mar 20, 2024 | 23.06 | 24.05 | 22.95 | 23.76 | 23.76 | 173,800 |
Mar 19, 2024 | 23.11 | 23.36 | 23.11 | 23.22 | 23.22 | 84,200 |
Mar 18, 2024 | 23.50 | 23.55 | 23.03 | 23.16 | 23.16 | 117,000 |
Mar 15, 2024 | 0.13 Dividend | |||||
Mar 15, 2024 | 23.11 | 23.60 | 23.11 | 23.51 | 23.51 | 447,800 |
Mar 14, 2024 | 23.65 | 23.66 | 23.14 | 23.31 | 23.18 | 133,200 |
Mar 13, 2024 | 23.87 | 24.19 | 23.63 | 23.78 | 23.65 | 122,700 |
Mar 12, 2024 | 24.06 | 24.14 | 23.76 | 23.90 | 23.77 | 95,500 |
Mar 11, 2024 | 24.28 | 24.39 | 24.14 | 24.19 | 24.06 | 110,200 |
Mar 8, 2024 | 24.43 | 24.65 | 24.16 | 24.25 | 24.11 | 98,900 |
Mar 7, 2024 | 24.37 | 24.48 | 23.78 | 23.87 | 23.74 | 129,100 |
Mar 6, 2024 | 24.24 | 24.40 | 23.60 | 23.92 | 23.79 | 135,300 |
Mar 5, 2024 | 23.53 | 24.33 | 23.53 | 24.25 | 24.11 | 124,700 |
Mar 4, 2024 | 23.85 | 24.15 | 23.44 | 23.58 | 23.45 | 93,100 |
Mar 1, 2024 | 23.52 | 23.93 | 23.14 | 23.80 | 23.67 | 153,500 |
Feb 29, 2024 | 23.73 | 24.11 | 23.55 | 23.70 | 23.57 | 95,200 |
Feb 28, 2024 | 23.30 | 23.61 | 23.24 | 23.25 | 23.12 | 87,000 |
Feb 27, 2024 | 23.87 | 23.95 | 23.48 | 23.50 | 23.37 | 82,200 |
Feb 26, 2024 | 23.94 | 24.09 | 23.58 | 23.63 | 23.50 | 134,500 |
Feb 23, 2024 | 24.03 | 24.33 | 23.79 | 24.04 | 23.91 | 133,000 |
Feb 22, 2024 | 24.19 | 24.37 | 23.91 | 24.07 | 23.94 | 111,300 |
Feb 21, 2024 | 24.45 | 24.47 | 24.18 | 24.33 | 24.19 | 107,900 |
Feb 20, 2024 | 24.59 | 25.04 | 24.42 | 24.48 | 24.34 | 112,500 |
Feb 16, 2024 | 25.28 | 25.38 | 24.91 | 25.03 | 24.89 | 120,000 |
Feb 15, 2024 | 24.92 | 25.56 | 24.84 | 25.50 | 25.36 | 175,100 |
Feb 14, 2024 | 24.30 | 24.77 | 23.85 | 24.71 | 24.57 | 247,400 |
Feb 13, 2024 | 23.92 | 24.29 | 23.59 | 24.00 | 23.87 | 276,400 |
Feb 12, 2024 | 24.48 | 25.23 | 24.48 | 24.91 | 24.77 | 143,000 |
Feb 9, 2024 | 24.23 | 24.56 | 23.75 | 24.46 | 24.32 | 153,100 |
Feb 8, 2024 | 23.94 | 24.25 | 23.79 | 24.19 | 24.06 | 158,700 |
Feb 7, 2024 | 24.20 | 24.20 | 23.25 | 24.01 | 23.88 | 173,300 |
Feb 6, 2024 | 24.25 | 24.55 | 23.86 | 24.12 | 23.99 | 173,500 |
Feb 5, 2024 | 24.61 | 24.61 | 23.97 | 24.26 | 24.12 | 114,800 |
Feb 2, 2024 | 24.27 | 25.07 | 24.27 | 24.60 | 24.46 | 171,500 |
Feb 1, 2024 | 25.18 | 25.56 | 24.19 | 24.90 | 24.76 | 165,400 |
Jan 31, 2024 | 25.91 | 26.01 | 25.03 | 25.03 | 24.89 | 240,400 |
Jan 30, 2024 | 26.67 | 26.93 | 26.33 | 26.39 | 26.24 | 137,000 |
Jan 29, 2024 | 26.74 | 26.92 | 26.44 | 26.87 | 26.72 | 143,900 |
Jan 26, 2024 | 26.46 | 27.49 | 26.45 | 26.60 | 26.45 | 137,900 |
Jan 25, 2024 | 27.00 | 27.10 | 26.19 | 26.54 | 26.39 | 202,600 |
Jan 24, 2024 | 26.79 | 27.11 | 26.48 | 26.64 | 26.49 | 137,100 |
Jan 23, 2024 | 27.35 | 27.35 | 26.47 | 26.52 | 26.37 | 101,900 |
Jan 22, 2024 | 26.66 | 27.08 | 26.66 | 27.00 | 26.85 | 156,500 |
Jan 19, 2024 | 26.03 | 26.43 | 25.70 | 26.34 | 26.19 | 269,100 |
Jan 18, 2024 | 25.78 | 26.03 | 25.55 | 25.87 | 25.73 | 103,400 |
Jan 17, 2024 | 25.50 | 25.90 | 25.32 | 25.58 | 25.44 | 131,900 |
Jan 16, 2024 | 25.63 | 26.09 | 25.63 | 25.74 | 25.60 | 144,900 |
Jan 12, 2024 | 26.79 | 26.82 | 25.94 | 26.23 | 26.08 | 120,800 |
Jan 11, 2024 | 26.27 | 26.66 | 25.86 | 26.38 | 26.23 | 128,900 |
Jan 10, 2024 | 26.51 | 26.65 | 26.26 | 26.58 | 26.43 | 109,100 |
Jan 9, 2024 | 27.38 | 27.38 | 26.51 | 26.63 | 26.48 | 101,200 |
Jan 8, 2024 | 27.06 | 27.29 | 26.73 | 27.16 | 27.01 | 119,900 |
Jan 5, 2024 | 26.76 | 27.40 | 26.76 | 27.10 | 26.95 | 154,700 |
Jan 4, 2024 | 27.04 | 27.42 | 26.93 | 26.95 | 26.80 | 159,400 |
Jan 3, 2024 | 27.47 | 27.64 | 26.65 | 26.88 | 26.73 | 208,200 |
Jan 2, 2024 | 27.39 | 28.14 | 27.24 | 27.43 | 27.28 | 148,300 |
Dec 29, 2023 | 28.52 | 28.52 | 27.84 | 27.84 | 27.68 | 131,000 |
Dec 28, 2023 | 28.51 | 28.76 | 28.26 | 28.51 | 28.35 | 93,800 |
Dec 27, 2023 | 28.67 | 28.93 | 28.51 | 28.69 | 28.53 | 121,500 |
Dec 26, 2023 | 28.20 | 28.93 | 28.20 | 28.83 | 28.67 | 90,000 |
Dec 22, 2023 | 28.16 | 28.68 | 28.05 | 28.20 | 28.04 | 116,900 |
Dec 21, 2023 | 28.18 | 28.27 | 27.83 | 28.04 | 27.88 | 158,600 |
Dec 20, 2023 | 28.46 | 29.04 | 27.94 | 27.99 | 27.83 | 197,100 |
Dec 19, 2023 | 27.67 | 28.49 | 27.36 | 28.38 | 28.22 | 186,500 |
Dec 18, 2023 | 27.43 | 27.67 | 27.14 | 27.42 | 27.27 | 170,600 |
Dec 15, 2023 | 28.18 | 28.24 | 27.33 | 27.45 | 27.30 | 1,431,200 |
Dec 14, 2023 | 0.13 Dividend | |||||
Dec 14, 2023 | 28.10 | 28.70 | 27.64 | 28.10 | 27.94 | 309,100 |
Dec 13, 2023 | 26.23 | 27.65 | 25.87 | 27.63 | 27.35 | 253,600 |
Dec 12, 2023 | 25.94 | 26.19 | 25.77 | 25.91 | 25.64 | 95,000 |
Dec 11, 2023 | 26.22 | 26.44 | 26.02 | 26.14 | 25.87 | 116,100 |
Dec 8, 2023 | 25.90 | 26.51 | 25.90 | 26.06 | 25.79 | 163,500 |
Dec 7, 2023 | 25.48 | 26.04 | 25.47 | 26.02 | 25.75 | 125,800 |
Dec 6, 2023 | 25.66 | 26.32 | 25.57 | 25.60 | 25.34 | 138,400 |
Dec 5, 2023 | 25.52 | 25.77 | 25.29 | 25.40 | 25.14 | 135,200 |
Dec 4, 2023 | 24.81 | 25.66 | 24.77 | 25.63 | 25.37 | 169,300 |
Dec 1, 2023 | 23.69 | 25.00 | 23.69 | 24.94 | 24.68 | 175,400 |
Nov 30, 2023 | 24.12 | 24.12 | 23.62 | 23.86 | 23.62 | 243,100 |
Nov 29, 2023 | 23.86 | 24.16 | 23.70 | 23.92 | 23.67 | 126,500 |
Nov 28, 2023 | 23.64 | 23.64 | 22.69 | 23.53 | 23.29 | 81,000 |
Nov 27, 2023 | 23.43 | 23.68 | 23.36 | 23.65 | 23.41 | 93,900 |
Nov 24, 2023 | 23.51 | 23.72 | 23.51 | 23.70 | 23.46 | 31,200 |
Nov 22, 2023 | 23.63 | 23.92 | 23.45 | 23.66 | 23.42 | 129,100 |
Nov 21, 2023 | 23.97 | 23.97 | 23.26 | 23.32 | 23.08 | 62,700 |
Nov 20, 2023 | 23.77 | 24.08 | 23.77 | 23.98 | 23.73 | 105,700 |
Nov 17, 2023 | 24.15 | 24.28 | 23.56 | 23.89 | 23.64 | 116,700 |
Nov 16, 2023 | 24.35 | 24.35 | 23.70 | 23.82 | 23.58 | 108,400 |
Nov 15, 2023 | 23.70 | 24.46 | 23.57 | 24.23 | 23.98 | 200,100 |
Nov 14, 2023 | 23.01 | 23.94 | 22.76 | 23.90 | 23.65 | 267,200 |
Nov 13, 2023 | 21.56 | 22.00 | 21.56 | 21.91 | 21.69 | 87,300 |
Nov 10, 2023 | 21.95 | 22.14 | 21.70 | 21.90 | 21.68 | 128,500 |
Nov 9, 2023 | 22.29 | 22.29 | 21.65 | 21.83 | 21.61 | 279,800 |
Nov 8, 2023 | 22.74 | 22.74 | 22.05 | 22.38 | 22.15 | 83,800 |
Nov 7, 2023 | 23.17 | 23.33 | 22.61 | 22.74 | 22.51 | 165,000 |
Nov 6, 2023 | 23.53 | 23.53 | 23.18 | 23.24 | 23.00 | 119,700 |
Nov 3, 2023 | 23.73 | 24.02 | 23.50 | 23.61 | 23.37 | 163,100 |
Nov 2, 2023 | 22.28 | 22.97 | 21.95 | 22.88 | 22.65 | 126,800 |
Nov 1, 2023 | 21.63 | 21.83 | 21.50 | 21.79 | 21.57 | 121,400 |
Oct 31, 2023 | 21.69 | 21.92 | 21.58 | 21.74 | 21.52 | 107,400 |
Oct 30, 2023 | 20.88 | 21.88 | 20.88 | 21.71 | 21.49 | 127,100 |
Oct 27, 2023 | 21.53 | 22.10 | 21.03 | 21.45 | 21.23 | 216,900 |
Oct 26, 2023 | 21.89 | 22.38 | 20.62 | 22.20 | 21.97 | 149,800 |
Oct 25, 2023 | 21.22 | 22.00 | 21.22 | 21.81 | 21.59 | 172,700 |
Oct 24, 2023 | 21.63 | 21.75 | 21.18 | 21.44 | 21.22 | 193,400 |
Oct 23, 2023 | 21.50 | 21.87 | 21.43 | 21.55 | 21.33 | 186,600 |
Oct 20, 2023 | 21.77 | 21.87 | 21.38 | 21.65 | 21.43 | 299,400 |
Oct 19, 2023 | 21.83 | 22.13 | 21.65 | 21.73 | 21.51 | 118,800 |
Oct 18, 2023 | 22.25 | 22.25 | 21.60 | 21.64 | 21.42 | 175,100 |
Oct 17, 2023 | 22.11 | 22.88 | 22.11 | 22.46 | 22.23 | 174,500 |
Oct 16, 2023 | 22.23 | 22.36 | 22.01 | 22.27 | 22.04 | 146,300 |
Oct 13, 2023 | 22.26 | 22.72 | 21.78 | 21.83 | 21.61 | 141,900 |
Oct 12, 2023 | 22.50 | 22.53 | 21.83 | 21.97 | 21.74 | 147,800 |
Oct 11, 2023 | 22.44 | 23.07 | 22.40 | 22.64 | 22.41 | 141,500 |
Oct 10, 2023 | 22.56 | 22.90 | 22.39 | 22.63 | 22.40 | 183,300 |
Oct 9, 2023 | 22.44 | 22.56 | 22.00 | 22.34 | 22.11 | 299,800 |
Oct 6, 2023 | 22.19 | 22.72 | 21.84 | 22.53 | 22.30 | 204,800 |
Oct 5, 2023 | 21.79 | 22.38 | 21.58 | 22.29 | 22.06 | 208,600 |
Oct 4, 2023 | 21.21 | 21.73 | 20.98 | 21.65 | 21.43 | 147,300 |
Oct 3, 2023 | 21.07 | 21.27 | 20.66 | 21.10 | 20.88 | 166,300 |
Oct 2, 2023 | 21.35 | 21.41 | 21.00 | 21.17 | 20.95 | 212,900 |
Sep 29, 2023 | 21.25 | 21.38 | 21.04 | 21.32 | 21.10 | 187,800 |
Sep 28, 2023 | 20.72 | 21.55 | 20.72 | 21.09 | 20.87 | 225,700 |
Sep 27, 2023 | 20.32 | 20.83 | 20.32 | 20.75 | 20.54 | 171,700 |
Sep 26, 2023 | 20.55 | 20.83 | 20.40 | 20.48 | 20.27 | 137,200 |
Sep 25, 2023 | 20.56 | 20.91 | 20.36 | 20.75 | 20.54 | 102,300 |
Sep 22, 2023 | 20.70 | 20.73 | 20.41 | 20.62 | 20.41 | 84,500 |
Sep 21, 2023 | 20.75 | 21.01 | 20.49 | 20.75 | 20.54 | 100,300 |
Sep 20, 2023 | 21.40 | 21.57 | 20.82 | 20.83 | 20.62 | 104,200 |
Sep 19, 2023 | 21.38 | 21.40 | 21.00 | 21.18 | 20.96 | 118,700 |
Sep 18, 2023 | 21.93 | 21.93 | 21.25 | 21.27 | 21.05 | 97,500 |
Sep 15, 2023 | 21.84 | 22.01 | 21.72 | 21.92 | 21.70 | 499,600 |
Sep 14, 2023 | 0.13 Dividend | |||||
Sep 14, 2023 | 21.56 | 22.05 | 21.56 | 22.01 | 21.78 | 190,800 |
Sep 13, 2023 | 21.50 | 21.58 | 21.23 | 21.48 | 21.13 | 115,200 |
Sep 12, 2023 | 21.69 | 21.72 | 21.44 | 21.46 | 21.11 | 86,000 |
Sep 11, 2023 | 22.00 | 22.00 | 21.52 | 21.55 | 21.20 | 154,800 |
Sep 8, 2023 | 21.63 | 21.93 | 21.45 | 21.87 | 21.51 | 94,500 |
Sep 7, 2023 | 21.54 | 21.73 | 21.25 | 21.70 | 21.35 | 129,800 |
Sep 6, 2023 | 21.78 | 21.92 | 21.36 | 21.50 | 21.15 | 110,600 |
Sep 5, 2023 | 21.66 | 22.00 | 21.50 | 21.80 | 21.45 | 158,900 |
Sep 1, 2023 | 21.44 | 22.01 | 21.44 | 21.77 | 21.42 | 116,100 |
Aug 31, 2023 | 21.26 | 21.75 | 21.23 | 21.27 | 20.92 | 144,100 |
Aug 30, 2023 | 21.48 | 21.60 | 21.25 | 21.56 | 21.21 | 89,000 |
Aug 29, 2023 | 21.48 | 21.80 | 21.48 | 21.58 | 21.23 | 71,200 |
Aug 28, 2023 | 21.68 | 21.91 | 21.29 | 21.45 | 21.10 | 112,400 |
Aug 25, 2023 | 21.93 | 21.95 | 21.44 | 21.50 | 21.15 | 85,900 |
Aug 24, 2023 | 21.75 | 22.18 | 21.52 | 21.78 | 21.43 | 173,500 |
Aug 23, 2023 | 21.92 | 22.18 | 21.75 | 21.88 | 21.52 | 126,200 |
Aug 22, 2023 | 22.44 | 22.82 | 21.77 | 21.93 | 21.57 | 111,600 |
Aug 21, 2023 | 22.87 | 22.99 | 22.61 | 22.62 | 22.25 | 117,200 |
Aug 18, 2023 | 22.40 | 22.97 | 22.26 | 22.87 | 22.50 | 342,200 |
Aug 17, 2023 | 22.64 | 22.69 | 22.32 | 22.48 | 22.11 | 123,700 |
Aug 16, 2023 | 22.46 | 22.70 | 22.31 | 22.49 | 22.12 | 127,500 |
Aug 15, 2023 | 23.08 | 23.33 | 22.36 | 22.42 | 22.06 | 134,900 |
Aug 14, 2023 | 23.84 | 23.84 | 23.29 | 23.39 | 23.01 | 116,500 |
Aug 11, 2023 | 23.83 | 24.22 | 23.83 | 23.99 | 23.60 | 69,000 |
Aug 10, 2023 | 24.34 | 24.55 | 23.93 | 24.01 | 23.62 | 87,900 |
Aug 9, 2023 | 24.51 | 24.59 | 24.18 | 24.32 | 23.92 | 70,200 |
Aug 8, 2023 | 24.44 | 24.74 | 23.97 | 24.63 | 24.23 | 76,600 |
Aug 7, 2023 | 24.86 | 25.22 | 24.77 | 25.14 | 24.73 | 62,400 |
Aug 4, 2023 | 24.46 | 25.14 | 24.46 | 24.76 | 24.36 | 63,600 |
Aug 3, 2023 | 24.33 | 24.69 | 24.22 | 24.52 | 24.12 | 81,700 |
Aug 2, 2023 | 24.21 | 24.62 | 24.01 | 24.55 | 24.15 | 109,600 |
Aug 1, 2023 | 24.58 | 24.67 | 23.80 | 24.34 | 23.94 | 169,100 |
Jul 31, 2023 | 25.64 | 25.86 | 24.54 | 24.86 | 24.46 | 217,600 |
Jul 28, 2023 | 25.89 | 26.67 | 24.01 | 25.60 | 25.18 | 170,900 |
Jul 27, 2023 | 26.75 | 27.00 | 26.03 | 26.23 | 25.80 | 250,300 |
Jul 26, 2023 | 25.65 | 26.70 | 25.65 | 26.60 | 26.17 | 171,500 |
Jul 25, 2023 | 25.44 | 25.76 | 24.54 | 25.38 | 24.97 | 154,600 |
Jul 24, 2023 | 24.39 | 25.56 | 24.39 | 25.50 | 25.09 | 147,900 |
Jul 21, 2023 | 25.15 | 25.15 | 24.23 | 24.34 | 23.94 | 164,100 |
Jul 20, 2023 | 24.83 | 25.00 | 24.31 | 24.83 | 24.43 | 106,700 |
Jul 19, 2023 | 24.32 | 25.00 | 24.15 | 24.86 | 24.46 | 123,200 |
Jul 18, 2023 | 23.51 | 24.23 | 23.31 | 24.19 | 23.80 | 126,400 |
Jul 17, 2023 | 23.10 | 23.70 | 23.04 | 23.47 | 23.09 | 104,300 |
Jul 14, 2023 | 23.33 | 23.38 | 22.93 | 23.20 | 22.82 | 150,100 |
Jul 13, 2023 | 23.27 | 23.59 | 23.00 | 23.20 | 22.82 | 185,900 |
Jul 12, 2023 | 23.28 | 23.41 | 22.91 | 23.00 | 22.63 | 213,000 |
Jul 11, 2023 | 22.89 | 23.09 | 22.65 | 22.70 | 22.33 | 101,900 |
Jul 10, 2023 | 22.37 | 23.10 | 22.34 | 22.80 | 22.43 | 186,200 |
Jul 7, 2023 | 22.46 | 22.91 | 22.42 | 22.46 | 22.10 | 183,700 |
Jul 6, 2023 | 22.81 | 22.81 | 22.18 | 22.43 | 22.07 | 106,400 |
Jul 5, 2023 | 23.14 | 23.43 | 22.63 | 23.10 | 22.72 | 152,000 |
Jul 3, 2023 | 22.94 | 23.46 | 22.94 | 23.21 | 22.83 | 78,100 |
Jun 30, 2023 | 23.58 | 23.59 | 22.84 | 22.89 | 22.52 | 182,700 |
Jun 29, 2023 | 23.16 | 23.64 | 22.96 | 23.30 | 22.92 | 100,300 |
Jun 28, 2023 | 23.10 | 23.10 | 22.53 | 22.92 | 22.55 | 92,700 |
Jun 27, 2023 | 22.95 | 23.40 | 22.69 | 22.91 | 22.54 | 115,200 |
Jun 26, 2023 | 22.75 | 23.27 | 22.61 | 22.89 | 22.52 | 142,300 |
Jun 23, 2023 | 23.04 | 23.28 | 22.39 | 22.69 | 22.32 | 686,300 |
Jun 22, 2023 | 24.04 | 24.11 | 23.16 | 23.28 | 22.90 | 185,300 |
Jun 21, 2023 | 24.30 | 24.56 | 24.10 | 24.13 | 23.74 | 159,000 |
Jun 20, 2023 | 24.62 | 25.05 | 24.27 | 24.32 | 23.92 | 149,800 |
Jun 16, 2023 | 26.01 | 26.01 | 24.79 | 24.90 | 24.50 | 691,000 |
Jun 15, 2023 | 24.89 | 25.24 | 24.75 | 25.15 | 24.74 | 133,000 |
Jun 14, 2023 | 0.13 Dividend | |||||
Jun 14, 2023 | 25.56 | 25.99 | 24.94 | 24.98 | 24.57 | 175,800 |
Jun 13, 2023 | 25.58 | 26.05 | 25.25 | 25.82 | 25.27 | 156,700 |
Jun 12, 2023 | 25.25 | 25.86 | 25.18 | 25.42 | 24.88 | 151,000 |
Jun 9, 2023 | 25.84 | 25.84 | 25.17 | 25.24 | 24.70 | 188,700 |
Jun 8, 2023 | 26.28 | 26.28 | 25.50 | 25.90 | 25.35 | 130,200 |
Jun 7, 2023 | 26.03 | 26.88 | 25.86 | 26.49 | 25.93 | 334,400 |
Jun 6, 2023 | 24.34 | 25.96 | 24.34 | 25.72 | 25.17 | 471,800 |
Jun 5, 2023 | 25.17 | 25.48 | 24.08 | 24.46 | 23.94 | 138,500 |
Jun 2, 2023 | 24.02 | 25.48 | 23.92 | 25.35 | 24.81 | 208,800 |
Jun 1, 2023 | 23.29 | 23.88 | 22.80 | 23.76 | 23.26 | 109,500 |
May 31, 2023 | 23.47 | 23.47 | 22.63 | 23.26 | 22.77 | 335,400 |
May 30, 2023 | 23.23 | 23.81 | 23.19 | 23.58 | 23.08 | 73,800 |
May 26, 2023 | 23.91 | 23.93 | 23.06 | 23.62 | 23.12 | 82,100 |
May 25, 2023 | 23.46 | 23.69 | 23.01 | 23.16 | 22.67 | 101,000 |
May 24, 2023 | 24.09 | 24.09 | 23.49 | 23.60 | 23.10 | 126,500 |
May 23, 2023 | 24.00 | 25.15 | 24.00 | 24.37 | 23.85 | 215,700 |
May 22, 2023 | 23.07 | 24.12 | 22.89 | 24.06 | 23.55 | 216,900 |
May 19, 2023 | 23.90 | 23.92 | 22.56 | 22.86 | 22.38 | 148,700 |
May 18, 2023 | 23.50 | 23.55 | 22.88 | 23.45 | 22.95 | 132,000 |
May 17, 2023 | 21.98 | 23.58 | 21.95 | 23.46 | 22.96 | 193,200 |
May 16, 2023 | 21.99 | 22.36 | 21.64 | 21.65 | 21.19 | 75,700 |
May 15, 2023 | 21.23 | 22.14 | 21.12 | 22.00 | 21.53 | 152,000 |
May 12, 2023 | 21.34 | 21.63 | 20.78 | 21.33 | 20.88 | 136,900 |
May 11, 2023 | 21.45 | 21.55 | 21.07 | 21.16 | 20.71 | 116,300 |
May 10, 2023 | 22.46 | 22.74 | 21.58 | 21.77 | 21.31 | 212,100 |
May 9, 2023 | 21.99 | 22.79 | 21.98 | 22.07 | 21.60 | 164,500 |
May 8, 2023 | 23.04 | 23.15 | 22.05 | 22.11 | 21.64 | 138,900 |
May 5, 2023 | 22.67 | 22.82 | 22.06 | 22.69 | 22.21 | 176,100 |
May 4, 2023 | 21.50 | 21.70 | 20.24 | 21.52 | 21.06 | 181,000 |
May 3, 2023 | 21.11 | 22.31 | 21.11 | 21.93 | 21.47 | 264,000 |
May 2, 2023 | 22.04 | 22.23 | 20.79 | 21.01 | 20.56 | 379,400 |
May 1, 2023 | 22.78 | 23.14 | 21.98 | 22.27 | 21.80 | 193,500 |
Apr 28, 2023 | 21.90 | 23.27 | 21.80 | 22.94 | 22.45 | 197,300 |
Apr 27, 2023 | 21.64 | 22.11 | 21.61 | 21.88 | 21.42 | 101,800 |
Related Tickers
FHB First Hawaiian, Inc.
21.89
-0.82%
PB Prosperity Bancshares, Inc.
63.55
-0.90%
TMP Tompkins Financial Corporation
46.33
+1.05%
BSRR Sierra Bancorp
20.50
+0.39%
OBK Origin Bancorp, Inc.
30.97
+0.06%
NBHC National Bank Holdings Corporation
33.50
-0.45%
VBTX Veritex Holdings, Inc.
20.17
-1.13%
TRMK Trustmark Corporation
30.05
+0.77%
PFBC Preferred Bank
76.45
-1.32%
QNBC QNB Corp.
23.59
-0.04%