Skip to main content
Stellar Bancorp, Inc. (STEL)
NYSE: STEL · Real-Time Price · USD
31.01
+1.31 (4.41%)
Nov 22, 2024, 4:00 PM EST - Market closed

Stellar Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202430.0131.2529.8031.0131.014.41%245,463
Nov 21, 202429.6630.2429.4729.7029.701.09%126,904
Nov 20, 202429.4529.4528.8829.3829.38-0.61%162,988
Nov 19, 202429.1929.7029.1129.5629.56-0.14%89,285
Nov 18, 202429.7930.1929.4529.6029.60-1.07%136,719
Nov 15, 202430.1130.2429.6129.9229.920.13%148,355
Nov 14, 202430.0030.3429.6929.8829.880.40%186,897
Nov 13, 202430.5730.6129.7329.7629.76-1.23%149,488
Nov 12, 202430.0930.4429.9530.1330.13-0.17%174,025
Nov 11, 202429.9030.7029.7830.1830.181.65%217,998
Nov 8, 202429.6130.0129.2629.6929.691.12%166,592
Nov 7, 202430.3330.4929.0929.3629.36-3.86%225,711
Nov 6, 202428.7030.9228.7030.5430.5411.66%758,361
Nov 5, 202426.7627.3926.7627.3527.352.36%112,230
Nov 4, 202426.4426.7526.2826.7226.720.19%129,290
Nov 1, 202427.3627.4926.5926.6726.67-2.02%180,656
Oct 31, 202427.8327.9127.0727.2227.22-2.26%146,146
Oct 30, 202427.2328.1127.2327.8527.851.61%283,143
Oct 29, 202427.5627.8227.2227.4127.41-1.44%150,666
Oct 28, 202426.7827.8826.6127.8127.815.50%241,699
Oct 25, 202427.5027.5025.6626.3626.360.46%171,132
Oct 24, 202426.3626.3625.7626.2426.240.19%126,427
Oct 23, 202425.9926.3525.9026.1926.19-0.04%85,539
Oct 22, 202425.7626.2225.5626.2026.201.71%69,088
Oct 21, 202426.6426.6425.7225.7625.76-3.52%101,752
Oct 18, 202427.2127.2126.6826.7026.70-1.91%94,158
Oct 17, 202426.9927.2526.6927.2227.221.15%87,744
Oct 16, 202426.7427.1126.7426.9126.911.59%116,104
Oct 15, 202426.3927.2026.2226.4926.491.07%234,984
Oct 14, 202426.0026.3725.7826.2126.210.65%108,858
Oct 11, 202425.3826.1825.3826.0426.043.13%86,058
Oct 10, 202425.0425.2824.8825.2525.25-0.04%127,848
Oct 9, 202424.7025.3624.5825.2625.261.94%156,916
Oct 8, 202425.1825.1824.7524.7824.78-0.96%142,898
Oct 7, 202424.9725.0524.7925.0225.02-0.40%190,560
Oct 4, 202425.1225.2524.9625.1225.121.91%131,994
Oct 3, 202424.3924.6524.2324.6524.650.74%135,976
Oct 2, 202424.8025.2224.4024.4724.47-1.69%123,237
Oct 1, 202425.8125.8124.8524.8924.89-3.86%117,043
Sep 30, 202425.4126.0725.3025.8925.891.53%126,162
Sep 27, 202425.9426.0325.4725.5025.50-0.43%130,956
Sep 26, 202426.0226.0225.5725.6125.61-0.16%119,714
Sep 25, 202426.0926.1825.6325.6525.65-1.76%162,455
Sep 24, 202426.4826.5426.0826.1126.11-0.99%133,653
Sep 23, 202426.9626.9726.3526.3726.37-1.53%128,095
Sep 20, 202427.1527.3026.7526.7826.78-2.19%857,449
Sep 19, 202427.3827.4526.7527.3827.382.59%352,976
Sep 18, 202426.5427.4926.0626.6926.690.34%318,135
Sep 17, 202427.1027.3926.5726.6026.60-0.64%266,875
Sep 16, 202426.9227.0226.3726.7726.77-127,951
Sep 13, 202426.4426.7826.2526.7726.772.33%187,514
Sep 12, 202426.1526.2925.8026.1626.030.85%120,412
Sep 11, 202425.6026.0225.1625.9425.82-0.04%212,874
Sep 10, 202425.9925.9925.4625.9525.83-0.12%170,334
Sep 9, 202426.1326.3525.8025.9825.85-0.61%127,694
Sep 6, 202426.6926.7225.9726.1426.01-1.77%169,985
Sep 5, 202426.9526.9926.5426.6126.48-0.34%123,082
Sep 4, 202427.0727.1226.5226.7026.57-1.44%98,704
Sep 3, 202426.8727.1326.6827.0926.96-0.66%147,798
Aug 30, 202427.2027.3226.9627.2727.140.70%262,702
Aug 29, 202427.2327.2326.7227.0826.950.52%140,844
Aug 28, 202426.1426.9926.1026.9426.812.28%136,108
Aug 27, 202426.8226.8226.2726.3426.21-2.34%91,358
Aug 26, 202427.0827.2526.8026.9726.840.15%283,851
Aug 23, 202425.5427.0125.2726.9326.806.36%259,330
Aug 22, 202425.2325.5025.1525.3225.200.60%74,714
Aug 21, 202425.3925.3924.8725.1725.05-0.16%114,028
Aug 20, 202425.7325.7325.1925.2125.09-2.55%128,596
Aug 19, 202425.1725.9125.1725.8725.752.66%134,407
Aug 16, 202424.8225.4324.8225.2025.081.29%112,514
Aug 15, 202424.8725.2124.6924.8824.762.56%154,832
Aug 14, 202424.8024.8024.1224.2624.14-1.38%88,819
Aug 13, 202424.5924.7724.1024.6024.481.36%118,830
Aug 12, 202424.7824.8424.0724.2724.15-1.22%118,369
Aug 9, 202424.7724.7724.2524.5724.45-0.69%105,753
Aug 8, 202424.8224.9124.5624.7424.620.90%98,164
Aug 7, 202425.1525.2724.4524.5224.40-1.21%97,273
Aug 6, 202424.6925.1024.5824.8224.700.12%158,353
Aug 5, 202424.4525.0824.0624.7924.67-3.05%187,136
Aug 2, 202425.3825.7825.2025.5725.45-3.25%210,620
Aug 1, 202427.2727.2926.0426.4326.30-3.54%239,135
Jul 31, 202427.2728.1227.1627.4027.27-0.29%230,154
Jul 30, 202427.7027.8727.3127.4827.35-0.04%253,482
Jul 29, 202428.2128.2127.1127.4927.36-1.58%291,246
Jul 26, 202427.7528.4026.7727.9327.801.49%666,055
Jul 25, 202426.8527.8826.8527.5227.392.38%449,642
Jul 24, 202426.8927.4426.7826.8826.75-0.74%158,446
Jul 23, 202426.2827.2726.2827.0826.952.42%219,853
Jul 22, 202425.8926.5825.6426.4426.311.77%150,823
Jul 19, 202426.0026.5625.8225.9825.85-0.35%219,404
Jul 18, 202426.5627.0025.9526.0725.94-2.87%194,153
Jul 17, 202426.0627.1326.0626.8426.711.09%270,378
Jul 16, 202425.6226.6625.5326.5526.424.94%273,029
Jul 15, 202424.7825.5524.5525.3025.184.03%196,795
Jul 12, 202424.2824.4624.0024.3224.201.21%424,855
Jul 11, 202423.6324.1623.1224.0323.914.48%229,018
Jul 10, 202422.5423.0122.4423.0022.892.45%86,889
Jul 9, 202422.2622.5522.1322.4522.340.76%100,165
Jul 8, 202422.4122.5822.1122.2822.170.41%108,378
Jul 5, 202422.2122.4221.9622.1922.08-0.36%132,258