Stellar Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	39.25	39.32	38.78	39.32	39.32	0.03%	5,937,845
Jun 29, 2026	39.69	39.69	39.20	39.31	39.31	-0.96%	614,395
Jun 26, 2026	39.33	39.69	39.04	39.69	39.69	1.28%	1,840,687
Jun 25, 2026	38.97	39.22	38.67	39.19	39.19	0.56%	890,519
Jun 24, 2026	39.00	39.13	38.80	38.97	38.97	0.21%	392,558
Jun 23, 2026	38.82	38.90	38.52	38.89	38.89	0.83%	390,817
Jun 22, 2026	38.37	38.70	38.35	38.57	38.57	0.36%	288,326
Jun 18, 2026	38.55	38.65	38.23	38.43	38.43	0.39%	776,724
Jun 17, 2026	38.51	38.79	37.95	38.28	38.28	-0.80%	554,353
Jun 16, 2026	38.65	38.95	38.50	38.59	38.59	0.68%	314,794
Jun 15, 2026	38.60	38.98	38.29	38.33	38.33	-1.01%	316,216
Jun 12, 2026	38.64	38.87	38.56	38.87	38.72	1.22%	424,719
Jun 11, 2026	38.22	38.62	38.07	38.40	38.25	0.26%	500,371
Jun 10, 2026	38.23	38.52	38.10	38.30	38.15	0.82%	479,018
Jun 9, 2026	37.70	38.33	37.70	37.99	37.84	0.93%	518,289
Jun 8, 2026	37.53	37.86	37.36	37.64	37.49	0.13%	342,718
Jun 5, 2026	37.50	37.86	37.30	37.59	37.44	0.40%	443,165
Jun 4, 2026	37.48	37.56	37.21	37.44	37.30	1.24%	486,975
Jun 3, 2026	37.23	37.23	36.76	36.98	36.84	-1.04%	340,197
Jun 2, 2026	36.58	37.39	36.58	37.37	37.23	1.60%	498,393
Jun 1, 2026	37.18	37.26	36.68	36.78	36.64	-1.50%	389,485
May 29, 2026	37.63	37.63	37.30	37.34	37.20	-0.40%	438,703
May 28, 2026	37.21	37.56	37.10	37.49	37.35	0.46%	255,094
May 27, 2026	37.75	37.79	37.29	37.32	37.18	-1.01%	393,284
May 26, 2026	37.47	37.80	37.42	37.70	37.55	0.61%	253,216
May 22, 2026	37.38	37.50	37.26	37.47	37.33	0.16%	171,702
May 21, 2026	37.11	37.49	36.99	37.41	37.27	-0.03%	239,516
May 20, 2026	36.96	37.46	36.72	37.42	37.28	1.27%	226,928
May 19, 2026	37.26	37.26	36.80	36.95	36.81	-0.24%	166,109
May 18, 2026	36.44	37.05	36.41	37.04	36.90	1.79%	174,268
May 15, 2026	36.56	36.56	36.17	36.39	36.25	-0.52%	235,706
May 14, 2026	36.40	36.72	36.39	36.58	36.44	0.74%	278,425
May 13, 2026	36.61	36.82	36.24	36.31	36.17	-1.47%	231,767
May 12, 2026	37.24	37.24	36.54	36.85	36.71	-0.75%	199,905
May 11, 2026	37.47	37.57	36.87	37.13	36.99	-0.88%	310,751
May 8, 2026	37.44	37.69	37.39	37.46	37.32	-0.16%	152,459
May 7, 2026	37.90	37.91	37.48	37.52	37.38	-0.69%	268,389
May 6, 2026	37.88	38.03	37.43	37.78	37.63	0.51%	309,197
May 5, 2026	37.13	37.71	37.11	37.59	37.44	1.24%	177,616
May 4, 2026	37.23	37.62	37.10	37.13	36.99	-0.99%	204,468
May 1, 2026	37.55	37.90	37.24	37.50	37.36	-0.16%	278,489
Apr 30, 2026	37.11	37.78	37.11	37.56	37.42	0.64%	236,785
Apr 29, 2026	37.32	38.13	36.95	37.32	37.18	-0.72%	412,248
Apr 28, 2026	37.88	37.92	37.49	37.59	37.44	0.08%	153,901
Apr 27, 2026	36.98	37.75	36.98	37.56	37.42	0.75%	236,172
Apr 24, 2026	37.50	37.66	37.14	37.28	37.14	-0.75%	203,142
Apr 23, 2026	37.85	38.00	37.27	37.56	37.42	-0.37%	384,360
Apr 22, 2026	37.54	37.94	37.50	37.70	37.55	0.21%	320,705
Apr 21, 2026	37.84	38.11	37.51	37.62	37.47	-0.84%	400,574
Apr 20, 2026	37.84	38.26	37.84	37.94	37.79	-0.03%	204,763