Stellar Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	36.40	36.72	36.39	36.58	36.58	0.74%	278,274
May 13, 2026	36.61	36.82	36.24	36.31	36.31	-1.47%	231,767
May 12, 2026	37.24	37.24	36.54	36.85	36.85	-0.75%	199,905
May 11, 2026	37.47	37.57	36.87	37.13	37.13	-0.88%	310,751
May 8, 2026	37.44	37.69	37.39	37.46	37.46	-0.16%	152,459
May 7, 2026	37.90	37.91	37.48	37.52	37.52	-0.69%	268,389
May 6, 2026	37.88	38.03	37.43	37.78	37.78	0.51%	309,197
May 5, 2026	37.13	37.71	37.11	37.59	37.59	1.24%	177,616
May 4, 2026	37.23	37.62	37.10	37.13	37.13	-0.99%	204,468
May 1, 2026	37.55	37.90	37.24	37.50	37.50	-0.16%	278,489
Apr 30, 2026	37.11	37.78	37.11	37.56	37.56	0.64%	236,785
Apr 29, 2026	37.32	38.13	36.95	37.32	37.32	-0.72%	412,248
Apr 28, 2026	37.88	37.92	37.49	37.59	37.59	0.08%	153,901
Apr 27, 2026	36.98	37.75	36.98	37.56	37.56	0.75%	236,172
Apr 24, 2026	37.50	37.66	37.14	37.28	37.28	-0.75%	203,142
Apr 23, 2026	37.85	38.00	37.27	37.56	37.56	-0.37%	384,360
Apr 22, 2026	37.54	37.94	37.50	37.70	37.70	0.21%	320,705
Apr 21, 2026	37.84	38.11	37.51	37.62	37.62	-0.84%	400,574
Apr 20, 2026	37.84	38.26	37.84	37.94	37.94	-0.03%	204,763
Apr 17, 2026	37.78	38.31	37.70	37.95	37.95	1.28%	347,802
Apr 16, 2026	37.43	37.58	37.43	37.47	37.47	-0.29%	197,976
Apr 15, 2026	37.30	37.62	37.15	37.58	37.58	0.37%	198,480
Apr 14, 2026	37.48	37.70	37.31	37.44	37.44	-0.69%	326,017
Apr 13, 2026	37.02	37.71	37.02	37.70	37.70	0.72%	282,826
Apr 10, 2026	37.63	37.63	37.33	37.43	37.43	-0.77%	295,593
Apr 9, 2026	37.15	37.86	37.01	37.72	37.72	1.13%	420,182
Apr 8, 2026	37.53	37.77	36.96	37.30	37.30	1.36%	497,037
Apr 7, 2026	36.71	36.94	36.53	36.80	36.80	0.11%	244,332
Apr 6, 2026	36.45	36.86	36.40	36.76	36.76	0.38%	191,115
Apr 2, 2026	36.40	36.84	36.26	36.62	36.62	-0.49%	222,243
Apr 1, 2026	36.76	37.15	36.74	36.80	36.80	0.52%	519,934
Mar 31, 2026	36.39	36.80	36.22	36.61	36.61	1.64%	426,760
Mar 30, 2026	36.23	36.23	35.84	36.02	36.02	0.50%	191,584
Mar 27, 2026	36.08	36.26	35.81	35.84	35.84	-1.08%	194,816
Mar 26, 2026	35.94	36.39	35.94	36.23	36.23	-0.06%	330,338
Mar 25, 2026	36.60	36.76	36.04	36.25	36.25	-	225,883
Mar 24, 2026	35.79	36.71	35.79	36.25	36.25	0.30%	198,173
Mar 23, 2026	36.31	36.55	35.85	36.14	36.14	1.60%	357,949
Mar 20, 2026	35.62	35.62	35.27	35.57	35.57	0.06%	774,608
Mar 19, 2026	35.05	35.71	34.99	35.55	35.55	0.59%	306,054
Mar 18, 2026	35.51	35.56	35.28	35.34	35.34	-0.65%	535,126
Mar 17, 2026	35.78	35.99	35.36	35.57	35.57	0.08%	243,025
Mar 16, 2026	35.69	35.96	35.53	35.54	35.54	0.08%	460,190
Mar 13, 2026	35.88	35.92	35.51	35.51	35.36	-0.62%	235,739
Mar 12, 2026	35.33	36.01	35.33	35.73	35.58	-0.58%	318,775
Mar 11, 2026	36.24	36.26	35.84	35.94	35.79	-1.24%	310,559
Mar 10, 2026	36.55	37.09	36.34	36.39	36.24	-0.60%	441,727
Mar 9, 2026	36.47	36.97	36.00	36.61	36.46	-1.05%	345,768
Mar 6, 2026	36.56	37.11	36.21	37.00	36.84	-0.83%	451,735
Mar 5, 2026	37.06	37.44	37.01	37.31	37.15	-0.29%	365,846