Stellar Bancorp, Inc. (STEL)
NYSE: STEL · Real-Time Price · USD
30.82
-0.89 (-2.81%)
Sep 19, 2025, 4:00 PM EDT - Market closed
Stellar Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 31.69 | 31.69 | 30.81 | 30.82 | 30.82 | -2.81% | 514,665 |
| 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 |
| Aug 25, 2025 | 30.84 | 31.09 | 30.74 | 30.76 | 30.62 | -0.58% | 241,328 |
| Aug 22, 2025 | 29.69 | 31.00 | 29.69 | 30.94 | 30.80 | 4.74% | 452,773 |
| Aug 21, 2025 | 29.47 | 29.71 | 29.34 | 29.54 | 29.41 | -0.20% | 137,586 |
| Aug 20, 2025 | 29.80 | 29.80 | 29.41 | 29.60 | 29.47 | -0.17% | 190,386 |
| Aug 19, 2025 | 29.53 | 29.82 | 29.48 | 29.65 | 29.52 | 0.14% | 207,375 |
| Aug 18, 2025 | 29.18 | 29.64 | 29.05 | 29.61 | 29.48 | 0.92% | 380,827 |
| Aug 15, 2025 | 29.92 | 29.92 | 29.33 | 29.34 | 29.21 | -1.94% | 294,505 |
| Aug 14, 2025 | 29.60 | 29.94 | 29.40 | 29.92 | 29.79 | -0.23% | 388,787 |
| Aug 13, 2025 | 29.55 | 30.10 | 29.55 | 29.99 | 29.86 | 2.39% | 445,318 |
| Aug 12, 2025 | 28.77 | 29.42 | 28.75 | 29.29 | 29.16 | 2.77% | 296,988 |
| Aug 11, 2025 | 28.54 | 28.97 | 28.32 | 28.50 | 28.37 | -0.07% | 267,548 |
| Aug 8, 2025 | 28.65 | 28.77 | 28.46 | 28.52 | 28.39 | 0.56% | 238,681 |
| Aug 7, 2025 | 29.03 | 29.66 | 28.22 | 28.36 | 28.23 | -1.32% | 146,243 |
| Aug 6, 2025 | 28.88 | 29.00 | 28.72 | 28.74 | 28.61 | -0.62% | 202,525 |
| Aug 5, 2025 | 28.94 | 29.18 | 28.43 | 28.92 | 28.79 | - | 271,369 |
| Aug 4, 2025 | 28.70 | 28.98 | 28.61 | 28.92 | 28.79 | 1.23% | 246,761 |
| Aug 1, 2025 | 29.10 | 29.21 | 28.43 | 28.57 | 28.44 | -3.25% | 375,434 |
| Jul 31, 2025 | 29.60 | 30.75 | 29.36 | 29.53 | 29.40 | -1.60% | 299,745 |
| Jul 30, 2025 | 30.74 | 30.74 | 29.89 | 30.01 | 29.88 | -1.90% | 272,025 |
| Jul 29, 2025 | 31.41 | 31.41 | 30.59 | 30.59 | 30.45 | -1.54% | 421,074 |
| Jul 28, 2025 | 31.31 | 31.47 | 31.06 | 31.07 | 30.93 | -1.02% | 296,765 |
| Jul 25, 2025 | 32.04 | 32.10 | 30.63 | 31.39 | 31.25 | -0.44% | 369,602 |
| Jul 24, 2025 | 32.02 | 32.14 | 31.52 | 31.53 | 31.39 | -1.81% | 400,153 |
| Jul 23, 2025 | 32.29 | 32.29 | 31.52 | 32.11 | 31.97 | 0.09% | 219,468 |
| Jul 22, 2025 | 31.78 | 32.30 | 31.61 | 32.08 | 31.94 | 0.75% | 345,257 |
| Jul 21, 2025 | 31.91 | 32.38 | 31.37 | 31.84 | 31.70 | 0.28% | 294,966 |
| Jul 18, 2025 | 31.09 | 31.76 | 30.73 | 31.75 | 31.61 | 2.55% | 407,960 |
| Jul 17, 2025 | 30.46 | 31.09 | 30.43 | 30.96 | 30.82 | 1.47% | 242,893 |
| Jul 16, 2025 | 30.52 | 30.61 | 29.97 | 30.51 | 30.37 | 0.83% | 315,116 |
| Jul 15, 2025 | 31.01 | 31.19 | 30.23 | 30.26 | 30.12 | -2.73% | 421,225 |
| Jul 14, 2025 | 30.18 | 31.21 | 30.18 | 31.11 | 30.97 | 2.95% | 289,471 |
| Jul 11, 2025 | 30.39 | 30.44 | 30.20 | 30.22 | 30.08 | -1.18% | 146,983 |