Stellar Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	31.74	32.01	31.16	31.65	31.65	-0.60%	1,034,372
Dec 18, 2025	32.45	32.49	31.84	31.84	31.84	-1.09%	240,007
Dec 17, 2025	32.03	32.62	31.80	32.19	32.19	0.06%	232,096
Dec 16, 2025	32.50	32.68	32.13	32.17	32.17	-0.74%	290,985
Dec 15, 2025	32.38	32.67	31.38	32.41	32.41	-0.03%	227,734
Dec 12, 2025	32.64	32.64	32.01	32.42	32.27	0.03%	228,748
Dec 11, 2025	32.19	32.74	32.06	32.41	32.26	0.75%	204,282
Dec 10, 2025	31.51	32.36	31.46	32.17	32.02	2.09%	363,408
Dec 9, 2025	31.89	32.10	31.49	31.51	31.36	-0.72%	169,970
Dec 8, 2025	31.79	32.24	31.70	31.74	31.59	0.25%	227,142
Dec 5, 2025	31.83	31.99	31.53	31.66	31.51	-0.97%	176,809
Dec 4, 2025	31.72	32.06	31.58	31.97	31.82	0.25%	166,279
Dec 3, 2025	31.64	32.00	31.61	31.89	31.74	1.14%	229,578
Dec 2, 2025	32.08	32.08	31.52	31.53	31.38	-1.00%	197,641
Dec 1, 2025	31.52	32.20	31.45	31.85	31.70	0.76%	208,475
Nov 28, 2025	31.73	31.79	31.44	31.61	31.46	-0.22%	131,639
Nov 26, 2025	31.61	31.97	31.59	31.68	31.53	-0.38%	472,741
Nov 25, 2025	31.40	32.00	31.40	31.80	31.65	1.37%	639,299
Nov 24, 2025	31.37	31.55	31.06	31.37	31.22	-0.16%	268,708
Nov 21, 2025	30.45	31.76	30.33	31.42	31.27	4.28%	344,037
Nov 20, 2025	30.17	30.80	30.12	30.13	29.99	0.47%	190,616
Nov 19, 2025	29.89	30.20	29.89	29.99	29.85	0.30%	193,340
Nov 18, 2025	29.38	30.30	29.38	29.90	29.76	1.46%	201,589
Nov 17, 2025	30.19	30.37	29.43	29.47	29.33	-2.61%	173,358
Nov 14, 2025	29.94	30.37	29.54	30.26	30.12	0.67%	115,696
Nov 13, 2025	30.05	30.50	29.94	30.06	29.92	-0.86%	112,598
Nov 12, 2025	30.32	30.90	30.28	30.32	30.18	-0.36%	159,016
Nov 11, 2025	30.34	30.64	29.91	30.43	30.29	0.66%	159,364
Nov 10, 2025	30.20	30.57	29.94	30.23	30.09	0.40%	137,946
Nov 7, 2025	29.67	30.13	29.60	30.11	29.97	1.28%	127,664
Nov 6, 2025	29.90	30.02	29.60	29.73	29.59	-1.00%	220,798
Nov 5, 2025	29.53	30.16	29.53	30.03	29.89	1.59%	197,253
Nov 4, 2025	29.63	29.79	29.49	29.56	29.42	-0.64%	189,271
Nov 3, 2025	29.39	29.76	29.02	29.75	29.61	1.09%	177,681
Oct 31, 2025	29.25	29.73	29.03	29.43	29.29	-0.24%	256,524
Oct 30, 2025	29.26	29.92	29.26	29.50	29.36	0.58%	196,372
Oct 29, 2025	29.62	29.93	28.95	29.33	29.19	-1.74%	231,631
Oct 28, 2025	29.71	30.11	29.49	29.85	29.71	0.17%	154,969
Oct 27, 2025	30.04	30.35	29.80	29.80	29.66	-0.03%	171,584
Oct 24, 2025	29.40	30.01	29.11	29.81	29.67	1.19%	202,028
Oct 23, 2025	29.84	29.86	29.33	29.46	29.32	-1.57%	235,442
Oct 22, 2025	29.94	30.31	29.81	29.93	29.79	0.50%	164,325
Oct 21, 2025	30.11	30.19	29.62	29.78	29.64	-1.23%	256,755
Oct 20, 2025	29.41	30.29	29.22	30.15	30.01	3.15%	266,933
Oct 17, 2025	28.97	29.41	28.74	29.23	29.09	1.92%	349,160
Oct 16, 2025	30.32	30.33	28.51	28.68	28.55	-6.46%	245,042
Oct 15, 2025	31.28	31.32	30.49	30.66	30.52	-1.67%	153,546
Oct 14, 2025	30.18	31.40	30.13	31.18	31.04	2.73%	159,994
Oct 13, 2025	30.00	30.51	29.83	30.35	30.21	1.34%	212,457
Oct 10, 2025	30.84	31.03	29.82	29.95	29.81	-2.28%	388,313