Stellar Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	319,689
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%	198,465
Apr 14, 2026	37.48	37.70	37.31	37.44	37.44	-0.69%	323,388
Apr 13, 2026	37.02	37.71	37.02	37.70	37.70	0.72%	282,825
Apr 10, 2026	37.63	37.63	37.33	37.43	37.43	-0.77%	293,644
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%	462,963
Apr 7, 2026	36.71	36.94	36.53	36.80	36.80	0.11%	244,331
Apr 6, 2026	36.45	36.86	36.40	36.76	36.76	0.38%	191,106
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%	426,750
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%	308,490
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%	196,103
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%	774,605
Mar 19, 2026	35.05	35.71	34.99	35.55	35.55	0.59%	299,673
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
Mar 4, 2026	37.86	37.86	37.39	37.42	37.26	-0.27%	451,190
Mar 3, 2026	37.23	37.63	36.91	37.52	37.36	-0.98%	548,965
Mar 2, 2026	38.22	38.22	37.26	37.89	37.73	0.61%	361,651
Feb 27, 2026	37.92	38.10	37.24	37.66	37.50	-2.13%	492,649
Feb 26, 2026	38.24	38.78	38.18	38.48	38.32	0.71%	368,671
Feb 25, 2026	38.24	38.27	37.77	38.21	38.05	0.76%	420,295
Feb 24, 2026	37.76	38.01	37.47	37.92	37.76	0.72%	278,900
Feb 23, 2026	38.87	38.87	37.52	37.65	37.49	-3.11%	567,190
Feb 20, 2026	38.72	38.90	38.30	38.86	38.70	0.91%	450,392
Feb 19, 2026	38.18	38.91	38.18	38.51	38.35	-0.59%	445,461
Feb 18, 2026	38.42	39.18	38.42	38.74	38.58	0.60%	604,098
Feb 17, 2026	38.55	38.81	38.31	38.51	38.35	0.05%	493,193
Feb 13, 2026	39.25	39.25	38.46	38.49	38.33	-1.76%	1,088,004
Feb 12, 2026	40.07	40.13	38.65	39.18	39.01	-1.33%	650,522
Feb 11, 2026	39.75	40.21	39.52	39.71	39.54	0.53%	1,712,680