USD
Datos históricos de Stellar Bancorp, Inc.
Stellar Bancorp, Inc. · STEL
$39.32
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:35:54 UTC
- Variación en el periodo
- +29.56%
- Máximo
- US$40.21
- 11 de febrero de 2026
- Mínimo
- US$28.51
- 16 de octubre de 2025
- Volumen medio diario
- 0.42 M
Del 13 de octubre de 2025 al 30 de junio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 30 jun 2026 | 39.25 | 39.32 | 38.78 | 39.32 | +0.03% | 5.94 M |
| 29 jun 2026 | 39.69 | 39.69 | 39.20 | 39.31 | −0.96% | 620,436.14 |
| 26 jun 2026 | 39.33 | 39.69 | 39.04 | 39.69 | +1.28% | 1.86 M |
| 25 jun 2026 | 38.97 | 39.22 | 38.67 | 39.19 | +0.56% | 896,041.719 |
| 24 jun 2026 | 39.00 | 39.13 | 38.80 | 38.97 | +0.21% | 396,647.361 |
| 23 jun 2026 | 38.82 | 38.90 | 38.52 | 38.89 | +0.83% | 390,819.57 |
| 22 jun 2026 | 38.37 | 38.70 | 38.35 | 38.57 | +0.36% | 289,586.153 |
| 18 jun 2026 | 38.55 | 38.65 | 38.23 | 38.43 | +0.39% | 783,859.816 |
| 17 jun 2026 | 38.51 | 38.79 | 37.95 | 38.28 | −0.80% | 568,481.637 |
| 16 jun 2026 | 38.65 | 38.95 | 38.50 | 38.59 | +0.68% | 314,816.739 |
| 15 jun 2026 | 38.60 | 38.98 | 38.29 | 38.33 | −1.39% | 335,027.362 |
| 12 jun 2026 | 38.64 | 38.87 | 38.56 | 38.87 | +1.22% | 424,719.447 |
| 11 jun 2026 | 38.22 | 38.62 | 38.07 | 38.40 | +0.26% | 500,371.795 |
| 10 jun 2026 | 38.23 | 38.52 | 38.10 | 38.30 | +0.82% | 479,018.944 |
| 9 jun 2026 | 37.70 | 38.33 | 37.70 | 37.99 | +0.93% | 518,289.933 |
| 8 jun 2026 | 37.53 | 37.86 | 37.36 | 37.64 | +0.13% | 342,718.66 |
| 5 jun 2026 | 37.50 | 37.86 | 37.30 | 37.59 | +0.40% | 443,165.538 |
| 4 jun 2026 | 37.48 | 37.56 | 37.21 | 37.44 | +1.24% | 486,975.377 |
| 3 jun 2026 | 37.23 | 37.23 | 36.76 | 36.98 | −1.04% | 340,197.272 |
| 2 jun 2026 | 36.58 | 37.39 | 36.58 | 37.37 | +1.60% | 498,393.232 |
| 1 jun 2026 | 37.18 | 37.26 | 36.68 | 36.78 | −1.50% | 389,485.154 |
| 29 may 2026 | 37.63 | 37.63 | 37.30 | 37.34 | −0.40% | 438,703.553 |
| 28 may 2026 | 37.21 | 37.56 | 37.10 | 37.49 | +0.46% | 255,094.432 |
| 27 may 2026 | 37.75 | 37.79 | 37.29 | 37.32 | −1.01% | 393,284.441 |
| 26 may 2026 | 37.47 | 37.80 | 37.42 | 37.70 | +0.61% | 253,216.134 |
| 22 may 2026 | 37.38 | 37.50 | 37.26 | 37.47 | +0.16% | 171,702.139 |
| 21 may 2026 | 37.11 | 37.49 | 36.99 | 37.41 | −0.03% | 239,516.453 |
| 20 may 2026 | 36.96 | 37.46 | 36.72 | 37.42 | +1.27% | 226,928.374 |
| 19 may 2026 | 37.26 | 37.26 | 36.80 | 36.95 | −0.24% | 166,109.517 |
| 18 may 2026 | 36.44 | 37.05 | 36.41 | 37.04 | +1.79% | 174,268.701 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.