Stellar Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	32.04	32.10	30.63	31.39	31.39	-0.44%	369,602
Jul 24, 2025	32.02	32.14	31.52	31.53	31.53	-1.81%	400,153
Jul 23, 2025	32.29	32.29	31.52	32.11	32.11	0.09%	219,468
Jul 22, 2025	31.78	32.30	31.61	32.08	32.08	0.75%	345,257
Jul 21, 2025	31.91	32.38	31.37	31.84	31.84	0.28%	294,966
Jul 18, 2025	31.09	31.76	30.73	31.75	31.75	2.55%	407,960
Jul 17, 2025	30.46	31.09	30.43	30.96	30.96	1.47%	242,893
Jul 16, 2025	30.52	30.61	29.97	30.51	30.51	0.83%	315,116
Jul 15, 2025	31.01	31.19	30.23	30.26	30.26	-2.73%	421,225
Jul 14, 2025	30.18	31.21	30.18	31.11	31.11	2.95%	289,471
Jul 11, 2025	30.39	30.44	30.20	30.22	30.22	-1.18%	146,983
Jul 10, 2025	30.18	30.81	30.04	30.58	30.58	1.02%	322,561
Jul 9, 2025	30.20	30.28	29.92	30.27	30.27	0.50%	275,566
Jul 8, 2025	29.65	30.32	29.65	30.12	30.12	1.55%	277,966
Jul 7, 2025	29.48	29.80	29.38	29.66	29.66	-0.07%	352,870
Jul 3, 2025	29.40	29.74	29.28	29.68	29.68	1.37%	108,263
Jul 2, 2025	29.04	29.34	28.86	29.28	29.28	1.31%	197,657
Jul 1, 2025	27.88	29.31	27.88	28.90	28.90	3.29%	263,328
Jun 30, 2025	28.21	28.29	27.91	27.98	27.98	-0.29%	341,088
Jun 27, 2025	28.21	28.31	27.86	28.06	28.06	-0.07%	623,865
Jun 26, 2025	27.72	28.14	27.69	28.08	28.08	1.67%	183,656
Jun 25, 2025	27.93	27.96	27.60	27.62	27.62	-1.22%	215,794
Jun 24, 2025	28.00	28.38	27.94	27.96	27.96	0.61%	190,358
Jun 23, 2025	26.81	27.82	26.81	27.79	27.79	3.39%	184,573
Jun 20, 2025	26.84	27.07	26.75	26.88	26.88	0.67%	683,048
Jun 18, 2025	26.38	26.91	26.30	26.70	26.70	0.95%	207,402
Jun 17, 2025	26.50	26.77	26.41	26.45	26.45	-1.23%	333,267
Jun 16, 2025	27.08	27.08	26.58	26.78	26.78	-0.41%	324,098
Jun 13, 2025	27.16	27.23	26.78	26.89	26.75	-2.18%	263,919
Jun 12, 2025	27.57	27.61	27.20	27.49	27.35	-0.69%	270,549
Jun 11, 2025	28.04	28.04	27.61	27.68	27.54	-0.57%	223,457
Jun 10, 2025	27.54	27.93	27.39	27.84	27.70	1.24%	195,733
Jun 9, 2025	27.50	27.78	27.33	27.50	27.36	0.22%	174,255
Jun 6, 2025	27.19	27.46	26.94	27.44	27.30	2.46%	200,208
Jun 5, 2025	26.84	26.98	26.60	26.78	26.64	-0.11%	153,755
Jun 4, 2025	27.00	27.30	26.61	26.81	26.67	-0.89%	224,016
Jun 3, 2025	26.55	27.11	26.45	27.05	26.91	1.77%	216,737
Jun 2, 2025	26.83	26.83	26.41	26.58	26.44	-1.26%	248,997
May 30, 2025	26.92	27.09	26.76	26.92	26.78	-0.44%	275,210
May 29, 2025	26.95	27.08	26.72	27.04	26.90	0.37%	142,249
May 28, 2025	27.31	27.63	26.89	26.94	26.80	-1.68%	303,676
May 27, 2025	27.05	27.42	26.69	27.40	27.26	2.47%	317,085
May 23, 2025	26.08	26.75	26.08	26.74	26.60	0.22%	358,193
May 22, 2025	26.57	26.86	26.52	26.68	26.54	-0.37%	337,236
May 21, 2025	27.20	27.49	26.67	26.78	26.64	-2.97%	318,648
May 20, 2025	27.53	27.69	27.39	27.60	27.46	-0.29%	290,226
May 19, 2025	27.19	27.72	27.18	27.68	27.54	0.65%	258,554
May 16, 2025	27.40	27.62	27.00	27.50	27.36	-0.07%	349,957
May 15, 2025	27.25	27.56	27.16	27.52	27.38	1.18%	181,092
May 14, 2025	26.95	27.41	26.95	27.20	27.06	0.11%	181,402