Stellar Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	29.63	29.79	29.49	29.56	29.56	-0.64%	189,271
Nov 3, 2025	29.39	29.76	29.02	29.75	29.75	1.09%	177,681
Oct 31, 2025	29.25	29.73	29.03	29.43	29.43	-0.24%	256,524
Oct 30, 2025	29.26	29.92	29.26	29.50	29.50	0.58%	196,372
Oct 29, 2025	29.62	29.93	28.95	29.33	29.33	-1.74%	231,631
Oct 28, 2025	29.71	30.11	29.49	29.85	29.85	0.17%	154,969
Oct 27, 2025	30.04	30.35	29.80	29.80	29.80	-0.03%	171,584
Oct 24, 2025	29.40	30.01	29.11	29.81	29.81	1.19%	202,028
Oct 23, 2025	29.84	29.86	29.33	29.46	29.46	-1.57%	235,442
Oct 22, 2025	29.94	30.31	29.81	29.93	29.93	0.50%	164,325
Oct 21, 2025	30.11	30.19	29.62	29.78	29.78	-1.23%	256,755
Oct 20, 2025	29.41	30.29	29.22	30.15	30.15	3.15%	266,933
Oct 17, 2025	28.97	29.41	28.74	29.23	29.23	1.92%	349,160
Oct 16, 2025	30.32	30.33	28.51	28.68	28.68	-6.46%	245,042
Oct 15, 2025	31.28	31.32	30.49	30.66	30.66	-1.67%	153,546
Oct 14, 2025	30.18	31.40	30.13	31.18	31.18	2.73%	159,994
Oct 13, 2025	30.00	30.51	29.83	30.35	30.35	1.34%	212,457
Oct 10, 2025	30.84	31.03	29.82	29.95	29.95	-2.28%	388,313
Oct 9, 2025	30.78	30.86	30.25	30.65	30.65	-0.68%	209,996
Oct 8, 2025	30.79	31.03	30.54	30.86	30.86	0.59%	198,183
Oct 7, 2025	31.11	31.40	30.62	30.68	30.68	-1.38%	231,062
Oct 6, 2025	30.57	31.23	30.46	31.11	31.11	2.44%	233,803
Oct 3, 2025	30.25	30.79	30.25	30.37	30.37	0.56%	190,891
Oct 2, 2025	30.36	30.36	29.46	30.20	30.20	0.67%	174,506
Oct 1, 2025	29.95	30.18	29.62	30.00	30.00	-1.12%	168,367
Sep 30, 2025	30.22	30.57	29.79	30.34	30.34	0.46%	247,997
Sep 29, 2025	30.42	30.42	29.82	30.20	30.20	-0.85%	222,459
Sep 26, 2025	30.45	30.65	30.21	30.46	30.46	0.46%	155,243
Sep 25, 2025	30.42	30.51	29.92	30.32	30.32	-0.26%	101,782
Sep 24, 2025	30.36	30.73	30.25	30.40	30.40	0.23%	122,929
Sep 23, 2025	30.39	30.97	30.30	30.33	30.33	-0.33%	158,867
Sep 22, 2025	30.81	30.88	30.24	30.43	30.43	-1.27%	170,559
Sep 19, 2025	31.69	31.69	30.81	30.82	30.82	-2.81%	525,289
Sep 18, 2025	30.86	31.73	30.60	31.71	31.71	3.05%	277,264
Sep 17, 2025	30.65	31.46	30.51	30.77	30.77	1.05%	324,032
Sep 16, 2025	30.89	30.89	30.28	30.45	30.45	-1.52%	191,018
Sep 15, 2025	31.22	31.38	30.80	30.92	30.92	-1.31%	326,193
Sep 12, 2025	31.35	31.56	31.06	31.33	31.19	-0.44%	307,765
Sep 11, 2025	31.30	31.51	31.12	31.47	31.33	0.54%	257,550
Sep 10, 2025	31.30	31.74	31.00	31.30	31.16	-0.10%	279,968
Sep 9, 2025	31.53	31.71	31.18	31.33	31.19	-1.01%	435,353
Sep 8, 2025	31.14	31.66	30.82	31.65	31.51	2.13%	322,371
Sep 5, 2025	31.34	31.65	30.75	30.99	30.85	-0.93%	215,489
Sep 4, 2025	30.97	31.28	30.77	31.28	31.14	1.56%	191,976
Sep 3, 2025	30.45	30.91	30.41	30.80	30.66	0.39%	263,084
Sep 2, 2025	30.68	30.83	30.46	30.68	30.54	-0.78%	166,097
Aug 29, 2025	31.06	31.30	30.80	30.92	30.78	-0.42%	291,433
Aug 28, 2025	31.50	31.50	30.84	31.05	30.91	-0.70%	242,965
Aug 27, 2025	30.86	31.48	30.81	31.27	31.13	0.81%	293,144
Aug 26, 2025	30.74	31.19	30.55	31.02	30.88	0.85%	172,567