Skip to main content
Stellar Bancorp, Inc. (STEL)
NYSE: STEL · Real-Time Price · USD
28.64
-0.30 (-1.04%)
Feb 21, 2025, 4:00 PM EST - Market closed

Stellar Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202529.3329.3328.6128.6428.64-1.04%191,524
Feb 20, 202528.9229.1828.5628.9428.94-0.52%172,077
Feb 19, 202528.8229.2628.7129.0929.09-0.58%128,415
Feb 18, 202529.2729.2828.9629.2629.260.17%159,500
Feb 14, 202529.4429.5928.9529.2129.21-0.03%124,817
Feb 13, 202529.1329.3928.8229.2229.221.00%113,545
Feb 12, 202529.3429.4228.8728.9328.93-3.08%143,799
Feb 11, 202528.7229.8628.6229.8529.853.75%131,024
Feb 10, 202529.2529.2828.7428.7728.77-1.44%158,930
Feb 7, 202529.6829.6828.6929.1929.19-2.01%133,377
Feb 6, 202529.7329.8029.2529.7929.790.81%147,809
Feb 5, 202528.9829.5728.8529.5529.552.25%127,139
Feb 4, 202527.9628.9127.9628.9028.903.03%208,558
Feb 3, 202527.8528.2727.3828.0528.05-1.23%160,111
Jan 31, 202527.2528.8927.0028.4028.40-0.98%221,282
Jan 30, 202528.8329.1628.5228.6828.680.21%139,667
Jan 29, 202528.4128.9728.2528.6228.62-0.17%128,845
Jan 28, 202528.5028.8628.4228.6728.67-0.07%106,157
Jan 27, 202528.4629.0028.4628.6928.691.59%126,737
Jan 24, 202527.8828.3727.7628.2428.240.50%116,687
Jan 23, 202527.7428.1427.7428.1028.100.46%152,043
Jan 22, 202528.2028.3527.7827.9727.97-1.58%120,810
Jan 21, 202528.4428.7328.3428.4228.420.78%116,604
Jan 17, 202528.1328.2527.6628.2028.201.40%127,431
Jan 16, 202527.9728.0527.4527.8127.81-0.89%145,766
Jan 15, 202528.4028.5427.7528.0628.061.19%144,200
Jan 14, 202526.7927.7426.7527.7327.734.01%140,438
Jan 13, 202526.1426.6926.1426.6626.660.76%168,956
Jan 10, 202526.8126.8626.0626.4626.46-3.64%145,579
Jan 8, 202527.2527.5627.1027.4627.46-0.22%185,122
Jan 7, 202527.9228.0727.2427.5227.52-1.33%124,975
Jan 6, 202527.9928.3327.8127.8927.89-0.57%182,732
Jan 3, 202527.8828.1227.2928.0528.050.97%115,002
Jan 2, 202528.4828.7827.6727.7827.78-2.01%112,193
Dec 31, 202428.6328.7428.2928.3528.35-0.04%106,293
Dec 30, 202428.2028.5827.9528.3628.36-0.14%84,584
Dec 27, 202428.5528.9528.0728.4028.40-1.56%102,628
Dec 26, 202428.5328.9128.4128.8528.850.28%108,624
Dec 24, 202428.5828.8828.4228.7728.770.38%78,418
Dec 23, 202428.4028.8328.3228.6628.660.17%154,354
Dec 20, 202428.2329.3228.2328.6128.610.49%798,837
Dec 19, 202429.0929.5528.2128.4728.47-0.49%222,818
Dec 18, 202430.3330.5628.3828.6128.61-5.42%226,280
Dec 17, 202430.7030.9730.0430.2530.25-2.39%174,707
Dec 16, 202430.6331.1430.3430.9930.991.27%223,255
Dec 13, 202430.7030.7330.0330.6030.60-0.78%142,791
Dec 12, 202430.9831.1930.5430.8430.70-0.52%133,803
Dec 11, 202430.7431.2130.3431.0030.861.77%252,820
Dec 10, 202430.6630.9330.0930.4630.32-0.39%269,016
Dec 9, 202430.9631.1830.5530.5830.44-1.92%184,541
Dec 6, 202431.1631.2030.5231.1831.040.65%91,785
Dec 5, 202431.1831.6430.9630.9830.84-0.90%113,565
Dec 4, 202430.9531.3530.8031.2631.121.26%112,586
Dec 3, 202431.6231.6230.6530.8730.73-1.97%235,053
Dec 2, 202431.1231.6430.6731.4931.351.55%158,760
Nov 29, 202431.6531.6530.6631.0130.87-0.74%101,436
Nov 27, 202431.6931.9131.1131.2431.10-0.89%172,305
Nov 26, 202431.5332.0231.1331.5231.38-1.10%336,431
Nov 25, 202431.1032.3631.1031.8731.732.77%447,864
Nov 22, 202430.0131.2529.8031.0130.874.41%245,463
Nov 21, 202429.6630.2429.4729.7029.571.09%126,904
Nov 20, 202429.4529.4528.8829.3829.25-0.61%162,988
Nov 19, 202429.1929.7029.1129.5629.43-0.14%89,285
Nov 18, 202429.7930.1929.4529.6029.47-1.07%136,719
Nov 15, 202430.1130.2429.6129.9229.780.13%148,355
Nov 14, 202430.0030.3429.6929.8829.740.40%186,897
Nov 13, 202430.5730.6129.7329.7629.62-1.23%149,488
Nov 12, 202430.0930.4429.9530.1329.99-0.17%174,025
Nov 11, 202429.9030.7029.7830.1830.041.65%217,998
Nov 8, 202429.6130.0129.2629.6929.561.12%166,592
Nov 7, 202430.3330.4929.0929.3629.23-3.86%225,711
Nov 6, 202428.7030.9228.7030.5430.4011.66%758,361
Nov 5, 202426.7627.3926.7627.3527.232.36%112,230
Nov 4, 202426.4426.7526.2826.7226.600.19%129,290
Nov 1, 202427.3627.4926.5926.6726.55-2.02%180,656
Oct 31, 202427.8327.9127.0727.2227.10-2.26%146,146
Oct 30, 202427.2328.1127.2327.8527.721.61%283,143
Oct 29, 202427.5627.8227.2227.4127.29-1.44%150,666
Oct 28, 202426.7827.8826.6127.8127.685.50%241,699
Oct 25, 202427.5027.5025.6626.3626.240.46%171,132
Oct 24, 202426.3626.3625.7626.2426.120.19%126,427
Oct 23, 202425.9926.3525.9026.1926.07-0.04%85,539
Oct 22, 202425.7626.2225.5626.2026.081.71%69,088
Oct 21, 202426.6426.6425.7225.7625.64-3.52%101,752
Oct 18, 202427.2127.2126.6826.7026.58-1.91%94,158
Oct 17, 202426.9927.2526.6927.2227.101.15%87,744
Oct 16, 202426.7427.1126.7426.9126.791.59%116,104
Oct 15, 202426.3927.2026.2226.4926.371.07%234,984
Oct 14, 202426.0026.3725.7826.2126.090.65%108,858
Oct 11, 202425.3826.1825.3826.0425.923.13%86,058
Oct 10, 202425.0425.2824.8825.2525.14-0.04%127,848
Oct 9, 202424.7025.3624.5825.2625.151.94%156,916
Oct 8, 202425.1825.1824.7524.7824.67-0.96%142,898
Oct 7, 202424.9725.0524.7925.0224.91-0.40%190,560
Oct 4, 202425.1225.2524.9625.1225.011.91%131,994
Oct 3, 202424.3924.6524.2324.6524.540.74%135,976
Oct 2, 202424.8025.2224.4024.4724.36-1.69%123,237
Oct 1, 202425.8125.8124.8524.8924.78-3.86%117,043
Sep 30, 202425.4126.0725.3025.8925.771.53%126,162
Sep 27, 202425.9426.0325.4725.5025.38-0.43%130,956