Skip to main content
logo
Stellar Bancorp, Inc. (STEL)
NYSE: STEL · Real-Time Price · USD
28.06
-0.02 (-0.07%)
Jun 27, 2025, 4:00 PM - Market closed

Stellar Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202528.2128.3127.8628.0628.06-0.07%481,853
Jun 26, 202527.7228.1427.6928.0828.081.67%183,656
Jun 25, 202527.9327.9627.6027.6227.62-1.22%215,794
Jun 24, 202528.0028.3827.9427.9627.960.61%190,358
Jun 23, 202526.8127.8226.8127.7927.793.39%184,573
Jun 20, 202526.8427.0726.7526.8826.880.67%683,048
Jun 18, 202526.3826.9126.3026.7026.700.95%207,402
Jun 17, 202526.5026.7726.4126.4526.45-1.23%333,267
Jun 16, 202527.0827.0826.5826.7826.78-0.41%324,098
Jun 13, 202527.1627.2326.7826.8926.75-2.18%263,919
Jun 12, 202527.5727.6127.2027.4927.35-0.69%270,549
Jun 11, 202528.0428.0427.6127.6827.54-0.57%223,457
Jun 10, 202527.5427.9327.3927.8427.701.24%195,733
Jun 9, 202527.5027.7827.3327.5027.360.22%174,255
Jun 6, 202527.1927.4626.9427.4427.302.46%200,208
Jun 5, 202526.8426.9826.6026.7826.64-0.11%153,755
Jun 4, 202527.0027.3026.6126.8126.67-0.89%224,016
Jun 3, 202526.5527.1126.4527.0526.911.77%216,737
Jun 2, 202526.8326.8326.4126.5826.44-1.26%248,997
May 30, 202526.9227.0926.7626.9226.78-0.44%275,210
May 29, 202526.9527.0826.7227.0426.900.37%142,249
May 28, 202527.3127.6326.8926.9426.80-1.68%303,676
May 27, 202527.0527.4226.6927.4027.262.47%317,085
May 23, 202526.0826.7526.0826.7426.600.22%358,193
May 22, 202526.5726.8626.5226.6826.54-0.37%337,236
May 21, 202527.2027.4926.6726.7826.64-2.97%318,648
May 20, 202527.5327.6927.3927.6027.46-0.29%290,226
May 19, 202527.1927.7227.1827.6827.540.65%258,554
May 16, 202527.4027.6227.0027.5027.36-0.07%349,957
May 15, 202527.2527.5627.1627.5227.381.18%181,092
May 14, 202526.9527.4126.9527.2027.060.11%181,402
May 13, 202527.2827.4327.0127.1727.030.37%201,627
May 12, 202527.3727.4626.8927.0726.932.81%253,771
May 9, 202526.4126.4926.1726.3326.19-0.60%214,545
May 8, 202525.9326.6225.7926.4926.353.07%180,086
May 7, 202526.1026.1825.6025.7025.57-0.39%518,282
May 6, 202525.5725.9625.4825.8025.67-0.08%245,587
May 5, 202525.5926.0925.5925.8225.69-0.39%181,632
May 2, 202525.6625.9625.4825.9225.792.37%204,665
May 1, 202524.9025.5624.6225.3225.191.44%171,901
Apr 30, 202524.9925.1824.5924.9624.83-1.38%268,074
Apr 29, 202525.2725.4624.9825.3125.18-0.12%278,248
Apr 28, 202525.6925.9025.1025.3425.21-2.05%252,377
Apr 25, 202526.5027.1525.1725.8725.74-4.19%254,839
Apr 24, 202526.8927.2926.5427.0026.861.35%264,214
Apr 23, 202526.9727.5026.4026.6426.501.45%195,749
Apr 22, 202525.8326.3825.5926.2626.123.02%168,924
Apr 21, 202525.4125.6625.3225.4925.36-0.93%172,178
Apr 17, 202525.5225.8925.5125.7325.600.74%152,703
Apr 16, 202525.5125.6725.3025.5425.410.12%161,775