Stellar Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	38.72	38.90	38.30	38.86	38.86	0.91%	448,385
Feb 19, 2026	38.18	38.91	38.18	38.51	38.51	-0.59%	445,461
Feb 18, 2026	38.42	39.18	38.42	38.74	38.74	0.60%	604,098
Feb 17, 2026	38.55	38.81	38.31	38.51	38.51	0.05%	493,193
Feb 13, 2026	39.25	39.25	38.46	38.49	38.49	-1.76%	1,065,648
Feb 12, 2026	40.07	40.13	38.65	39.18	39.18	-1.33%	632,532
Feb 11, 2026	39.75	40.21	39.52	39.71	39.71	0.53%	1,712,675
Feb 10, 2026	39.12	39.66	39.05	39.50	39.50	0.53%	1,043,023
Feb 9, 2026	39.09	39.52	38.84	39.29	39.29	0.31%	1,037,757
Feb 6, 2026	39.10	39.41	37.85	39.17	39.17	1.21%	1,742,649
Feb 5, 2026	38.40	39.00	38.40	38.70	38.70	0.10%	628,427
Feb 4, 2026	38.46	38.93	38.20	38.66	38.66	2.06%	1,133,263
Feb 3, 2026	38.38	38.40	37.52	37.88	37.88	1.23%	1,172,392
Feb 2, 2026	37.23	37.53	37.00	37.42	37.42	0.75%	2,278,386
Jan 30, 2026	36.65	37.42	36.65	37.14	37.14	0.70%	784,069
Jan 29, 2026	36.23	37.09	36.23	36.88	36.88	1.26%	1,319,718
Jan 28, 2026	36.15	36.78	35.50	36.42	36.42	11.62%	2,983,211
Jan 27, 2026	32.57	33.10	32.49	32.63	32.63	0.25%	253,247
Jan 26, 2026	32.46	32.81	31.96	32.55	32.55	-0.03%	193,304
Jan 23, 2026	33.52	33.76	32.22	32.56	32.56	-3.15%	267,728
Jan 22, 2026	33.43	33.94	33.43	33.62	33.62	0.42%	166,980
Jan 21, 2026	32.03	33.63	32.03	33.48	33.48	5.05%	228,523
Jan 20, 2026	32.03	32.35	31.75	31.87	31.87	-1.82%	148,997
Jan 16, 2026	32.56	32.85	32.41	32.46	32.46	-0.95%	147,976
Jan 15, 2026	32.15	32.84	32.15	32.77	32.77	1.90%	287,182
Jan 14, 2026	31.34	32.21	31.34	32.16	32.16	1.84%	124,695
Jan 13, 2026	31.67	31.72	31.43	31.58	31.58	-0.13%	96,571
Jan 12, 2026	31.28	31.96	31.19	31.62	31.62	-	178,895
Jan 9, 2026	32.02	32.06	31.54	31.62	31.62	-1.28%	123,657
Jan 8, 2026	31.08	32.19	31.08	32.03	32.03	2.20%	183,451
Jan 7, 2026	31.45	31.49	31.02	31.34	31.34	-0.32%	142,380
Jan 6, 2026	31.28	31.63	30.97	31.44	31.44	-0.44%	287,551
Jan 5, 2026	30.62	31.66	30.09	31.58	31.58	2.67%	237,545
Jan 2, 2026	30.88	31.06	30.55	30.76	30.76	-0.58%	280,810
Dec 31, 2025	30.83	31.14	30.56	30.94	30.94	0.75%	455,714
Dec 30, 2025	30.99	31.11	30.67	30.71	30.71	-0.90%	227,167
Dec 29, 2025	31.24	31.29	30.86	30.99	30.99	-0.58%	186,717
Dec 26, 2025	31.25	31.44	31.11	31.17	31.17	-0.38%	142,852
Dec 24, 2025	31.37	31.64	31.21	31.29	31.29	-0.32%	131,684
Dec 23, 2025	31.44	31.71	31.36	31.39	31.39	-0.66%	179,735
Dec 22, 2025	31.73	31.99	31.49	31.60	31.60	-0.16%	168,144
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