Skip to main content
Stellar Bancorp, Inc. (STEL)
NYSE: STEL · Real-Time Price · USD
25.96
-1.04 (-3.85%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Stellar Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202526.5027.1525.1725.8725.87-4.19%254,839
Apr 24, 202526.8927.2926.5427.0027.001.35%264,214
Apr 23, 202526.9727.5026.4026.6426.641.45%195,749
Apr 22, 202525.8326.3825.5926.2626.263.02%168,924
Apr 21, 202525.4125.6625.3225.4925.49-0.93%172,178
Apr 17, 202525.5225.8925.5125.7325.730.74%152,703
Apr 16, 202525.5125.6725.3025.5425.540.12%161,775
Apr 15, 202525.2125.8525.2125.5125.511.59%111,570
Apr 14, 202525.1025.3024.6325.1125.110.88%208,240
Apr 11, 202524.6125.2124.5224.8924.89-0.40%256,355
Apr 10, 202525.5825.7624.4924.9924.99-4.25%283,431
Apr 9, 202524.5726.6724.3526.1026.104.69%380,103
Apr 8, 202525.6125.9724.5624.9324.930.20%288,817
Apr 7, 202524.2926.0724.2724.8824.88-0.08%423,082
Apr 4, 202524.3325.0624.1324.9024.90-2.01%412,370
Apr 3, 202526.3326.6625.2625.4125.41-8.17%380,155
Apr 2, 202527.1627.7727.1627.6727.670.47%214,121
Apr 1, 202527.4827.7427.3027.5427.54-0.43%237,241
Mar 31, 202527.2227.8027.2227.6627.660.58%281,525
Mar 28, 202527.9427.9427.3627.5027.50-1.57%217,724
Mar 27, 202528.0128.1527.7227.9427.940.11%239,237
Mar 26, 202527.6328.1427.6327.9127.911.01%219,802
Mar 25, 202527.8128.1127.6127.6327.63-0.79%210,365
Mar 24, 202527.5628.0027.4527.8527.852.84%177,432
Mar 21, 202527.2327.7127.0127.0827.08-1.17%634,722
Mar 20, 202527.1827.7627.1827.4027.40-0.25%196,667
Mar 19, 202527.4527.7427.3027.4727.470.15%242,425
Mar 18, 202527.2027.4927.0727.4327.43-225,677
Mar 17, 202527.4227.8927.3627.4327.43-0.76%221,523
Mar 14, 202527.2927.6727.1427.6427.502.03%205,034
Mar 13, 202527.4427.7027.0127.0926.95-0.62%243,260
Mar 12, 202527.1327.6026.7727.2627.121.08%246,798
Mar 11, 202526.9727.3726.7426.9726.830.52%368,702
Mar 10, 202527.4627.6226.7526.8326.69-3.73%285,376
Mar 7, 202527.7027.9227.3727.8727.730.25%192,994
Mar 6, 202527.5627.8127.4127.8027.66-0.14%228,691
Mar 5, 202528.2028.4427.7327.8427.70-1.38%258,223
Mar 4, 202528.6328.8928.1328.2328.09-2.49%201,345
Mar 3, 202529.0429.4728.7228.9528.80-0.48%169,720
Feb 28, 202528.8329.1428.6529.0928.941.46%207,695
Feb 27, 202528.4428.9028.4428.6728.520.24%196,208
Feb 26, 202528.7029.0828.1928.6028.46-0.52%227,727
Feb 25, 202528.6429.0228.6328.7528.600.91%251,979
Feb 24, 202528.7928.8628.4728.4928.35-0.52%209,847
Feb 21, 202529.3329.3328.6128.6428.50-1.04%209,324
Feb 20, 202528.9229.1828.5628.9428.79-0.52%172,077
Feb 19, 202528.8229.2628.7129.0928.94-0.58%128,415
Feb 18, 202529.2729.2828.9629.2629.110.17%159,500
Feb 14, 202529.4429.5928.9529.2129.06-0.03%124,817
Feb 13, 202529.1329.3928.8229.2229.071.00%113,545