Stellar Bancorp, Inc. (STEL)
NYSE: STEL · Real-Time Price · USD
30.35
+0.40 (1.34%)
At close: Oct 13, 2025, 4:00 PM EDT
30.35
0.00 (0.00%)
After-hours: Oct 13, 2025, 7:00 PM EDT
Stellar Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 30.00 | 30.51 | 29.83 | 30.35 | 30.35 | 1.34% | 194,095 |
| Oct 10, 2025 | 30.84 | 31.03 | 29.82 | 29.95 | 29.95 | -2.28% | 388,313 |
| Oct 9, 2025 | 30.78 | 30.86 | 30.25 | 30.65 | 30.65 | -0.68% | 209,996 |
| Oct 8, 2025 | 30.79 | 31.03 | 30.54 | 30.86 | 30.86 | 0.59% | 198,183 |
| Oct 7, 2025 | 31.11 | 31.40 | 30.62 | 30.68 | 30.68 | -1.38% | 231,062 |
| Oct 6, 2025 | 30.57 | 31.23 | 30.46 | 31.11 | 31.11 | 2.44% | 233,803 |
| Oct 3, 2025 | 30.25 | 30.79 | 30.25 | 30.37 | 30.37 | 0.56% | 190,891 |
| Oct 2, 2025 | 30.36 | 30.36 | 29.46 | 30.20 | 30.20 | 0.67% | 174,506 |
| Oct 1, 2025 | 29.95 | 30.18 | 29.62 | 30.00 | 30.00 | -1.12% | 168,367 |
| Sep 30, 2025 | 30.22 | 30.57 | 29.79 | 30.34 | 30.34 | 0.46% | 247,997 |
| Sep 29, 2025 | 30.42 | 30.42 | 29.82 | 30.20 | 30.20 | -0.85% | 222,459 |
| Sep 26, 2025 | 30.45 | 30.65 | 30.21 | 30.46 | 30.46 | 0.46% | 155,243 |
| Sep 25, 2025 | 30.42 | 30.51 | 29.92 | 30.32 | 30.32 | -0.26% | 101,782 |
| Sep 24, 2025 | 30.36 | 30.73 | 30.25 | 30.40 | 30.40 | 0.23% | 122,929 |
| Sep 23, 2025 | 30.39 | 30.97 | 30.30 | 30.33 | 30.33 | -0.33% | 158,867 |
| Sep 22, 2025 | 30.81 | 30.88 | 30.24 | 30.43 | 30.43 | -1.27% | 170,559 |
| Sep 19, 2025 | 31.69 | 31.69 | 30.81 | 30.82 | 30.82 | -2.81% | 525,289 |
| 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 |