Skip to main content
Stellar Bancorp, Inc. (STEL)
NYSE: STEL · Real-Time Price · USD
26.92
-0.12 (-0.44%)
At close: May 30, 2025, 4:00 PM
26.91
-0.01 (-0.04%)
After-hours: May 30, 2025, 7:00 PM EDT

Stellar Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202526.9227.0926.7626.9226.92-0.44%275,172
May 29, 202526.9527.0826.7227.0427.040.37%142,249
May 28, 202527.3127.6326.8926.9426.94-1.68%303,676
May 27, 202527.0527.4226.6927.4027.402.47%317,085
May 23, 202526.0826.7526.0826.7426.740.22%358,193
May 22, 202526.5726.8626.5226.6826.68-0.37%337,236
May 21, 202527.2027.4926.6726.7826.78-2.97%318,648
May 20, 202527.5327.6927.3927.6027.60-0.29%290,226
May 19, 202527.1927.7227.1827.6827.680.65%258,554
May 16, 202527.4027.6227.0027.5027.50-0.07%349,957
May 15, 202527.2527.5627.1627.5227.521.18%181,092
May 14, 202526.9527.4126.9527.2027.200.11%181,402
May 13, 202527.2827.4327.0127.1727.170.37%201,627
May 12, 202527.3727.4626.8927.0727.072.81%253,771
May 9, 202526.4126.4926.1726.3326.33-0.60%214,545
May 8, 202525.9326.6225.7926.4926.493.07%180,086
May 7, 202526.1026.1825.6025.7025.70-0.39%518,282
May 6, 202525.5725.9625.4825.8025.80-0.08%245,587
May 5, 202525.5926.0925.5925.8225.82-0.39%181,632
May 2, 202525.6625.9625.4825.9225.922.37%204,665
May 1, 202524.9025.5624.6225.3225.321.44%171,901
Apr 30, 202524.9925.1824.5924.9624.96-1.38%268,074
Apr 29, 202525.2725.4624.9825.3125.31-0.12%278,248
Apr 28, 202525.6925.9025.1025.3425.34-2.05%252,377
Apr 25, 202526.5027.1525.1725.8725.87-4.19%254,839
Apr 24, 202526.8927.2926.5427.0027.001.35%264,214
Apr 23, 202526.9727.5026.4026.6426.641.45%195,749
Apr 22, 202525.8326.3825.5926.2626.263.02%168,924
Apr 21, 202525.4125.6625.3225.4925.49-0.93%172,178
Apr 17, 202525.5225.8925.5125.7325.730.74%152,703
Apr 16, 202525.5125.6725.3025.5425.540.12%161,775
Apr 15, 202525.2125.8525.2125.5125.511.59%111,570
Apr 14, 202525.1025.3024.6325.1125.110.88%208,240
Apr 11, 202524.6125.2124.5224.8924.89-0.40%256,355
Apr 10, 202525.5825.7624.4924.9924.99-4.25%283,431
Apr 9, 202524.5726.6724.3526.1026.104.69%380,103
Apr 8, 202525.6125.9724.5624.9324.930.20%288,817
Apr 7, 202524.2926.0724.2724.8824.88-0.08%423,082
Apr 4, 202524.3325.0624.1324.9024.90-2.01%412,370
Apr 3, 202526.3326.6625.2625.4125.41-8.17%380,155
Apr 2, 202527.1627.7727.1627.6727.670.47%214,121
Apr 1, 202527.4827.7427.3027.5427.54-0.43%237,241
Mar 31, 202527.2227.8027.2227.6627.660.58%281,525
Mar 28, 202527.9427.9427.3627.5027.50-1.57%217,724
Mar 27, 202528.0128.1527.7227.9427.940.11%239,237
Mar 26, 202527.6328.1427.6327.9127.911.01%219,802
Mar 25, 202527.8128.1127.6127.6327.63-0.79%210,365
Mar 24, 202527.5628.0027.4527.8527.852.84%177,432
Mar 21, 202527.2327.7127.0127.0827.08-1.17%634,722
Mar 20, 202527.1827.7627.1827.4027.40-0.25%196,667