Stellar Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	27.22	27.51	27.22	27.46	-	-0.15%	12,970
Mar 28, 2025	27.94	27.94	27.36	27.50	27.50	-1.57%	217,724
Mar 27, 2025	28.01	28.15	27.72	27.94	27.94	0.11%	239,237
Mar 26, 2025	27.63	28.14	27.63	27.91	27.91	1.01%	219,802
Mar 25, 2025	27.81	28.11	27.61	27.63	27.63	-0.79%	210,365
Mar 24, 2025	27.56	28.00	27.45	27.85	27.85	2.84%	177,432
Mar 21, 2025	27.23	27.71	27.01	27.08	27.08	-1.17%	634,722
Mar 20, 2025	27.18	27.76	27.18	27.40	27.40	-0.25%	196,667
Mar 19, 2025	27.45	27.74	27.30	27.47	27.47	0.15%	242,425
Mar 18, 2025	27.20	27.49	27.07	27.43	27.43	-	225,677
Mar 17, 2025	27.42	27.89	27.36	27.43	27.43	-0.76%	221,523
Mar 14, 2025	27.29	27.67	27.14	27.64	27.50	2.03%	205,034
Mar 13, 2025	27.44	27.70	27.01	27.09	26.95	-0.62%	243,260
Mar 12, 2025	27.13	27.60	26.77	27.26	27.12	1.08%	246,798
Mar 11, 2025	26.97	27.37	26.74	26.97	26.83	0.52%	368,702
Mar 10, 2025	27.46	27.62	26.75	26.83	26.69	-3.73%	285,376
Mar 7, 2025	27.70	27.92	27.37	27.87	27.73	0.25%	192,994
Mar 6, 2025	27.56	27.81	27.41	27.80	27.66	-0.14%	228,691
Mar 5, 2025	28.20	28.44	27.73	27.84	27.70	-1.38%	258,223
Mar 4, 2025	28.63	28.89	28.13	28.23	28.09	-2.49%	201,345
Mar 3, 2025	29.04	29.47	28.72	28.95	28.80	-0.48%	169,720
Feb 28, 2025	28.83	29.14	28.65	29.09	28.94	1.46%	207,695
Feb 27, 2025	28.44	28.90	28.44	28.67	28.52	0.24%	196,208
Feb 26, 2025	28.70	29.08	28.19	28.60	28.46	-0.52%	227,727
Feb 25, 2025	28.64	29.02	28.63	28.75	28.60	0.91%	251,979
Feb 24, 2025	28.79	28.86	28.47	28.49	28.35	-0.52%	209,847
Feb 21, 2025	29.33	29.33	28.61	28.64	28.50	-1.04%	209,324
Feb 20, 2025	28.92	29.18	28.56	28.94	28.79	-0.52%	172,077
Feb 19, 2025	28.82	29.26	28.71	29.09	28.94	-0.58%	128,415
Feb 18, 2025	29.27	29.28	28.96	29.26	29.11	0.17%	159,500
Feb 14, 2025	29.44	29.59	28.95	29.21	29.06	-0.03%	124,817
Feb 13, 2025	29.13	29.39	28.82	29.22	29.07	1.00%	113,545
Feb 12, 2025	29.34	29.42	28.87	28.93	28.78	-3.08%	143,799
Feb 11, 2025	28.72	29.86	28.62	29.85	29.70	3.75%	131,024
Feb 10, 2025	29.25	29.28	28.74	28.77	28.62	-1.44%	158,930
Feb 7, 2025	29.68	29.68	28.69	29.19	29.04	-2.01%	133,377
Feb 6, 2025	29.73	29.80	29.25	29.79	29.64	0.81%	147,809
Feb 5, 2025	28.98	29.57	28.85	29.55	29.40	2.25%	127,139
Feb 4, 2025	27.96	28.91	27.96	28.90	28.75	3.03%	208,558
Feb 3, 2025	27.85	28.27	27.38	28.05	27.91	-1.23%	160,111
Jan 31, 2025	27.25	28.89	27.00	28.40	28.26	-0.98%	221,282
Jan 30, 2025	28.83	29.16	28.52	28.68	28.53	0.21%	139,667
Jan 29, 2025	28.41	28.97	28.25	28.62	28.48	-0.17%	128,845
Jan 28, 2025	28.50	28.86	28.42	28.67	28.52	-0.07%	106,157
Jan 27, 2025	28.46	29.00	28.46	28.69	28.54	1.59%	126,737
Jan 24, 2025	27.88	28.37	27.76	28.24	28.10	0.50%	116,687
Jan 23, 2025	27.74	28.14	27.74	28.10	27.96	0.46%	152,043
Jan 22, 2025	28.20	28.35	27.78	27.97	27.83	-1.58%	120,810
Jan 21, 2025	28.44	28.73	28.34	28.42	28.28	0.78%	116,604
Jan 17, 2025	28.13	28.25	27.66	28.20	28.06	1.40%	127,431