NYSE : STEL

Stellar Bancorp, Inc. — Price history

Financials · Banks - Regional · United States

Last price 39.32 USD (At close: Jun 30, 2026) · Market cap 2.00B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Stellar Bancorp, Inc. (STEL) closed at 39.32 USD on 2026-06-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-06-30	39.25	39.32	38.78	39.32	5,937,845	+0.03%
2026-06-29	39.69	39.69	39.2	39.31	614,395	-0.96%
2026-06-26	39.33	39.69	39.04	39.69	1,840,687	+1.28%
2026-06-25	38.97	39.22	38.67	39.19	890,519	+0.56%
2026-06-24	39	39.13	38.8	38.97	392,558	+0.21%
2026-06-23	38.82	38.9	38.52	38.89	390,817	+0.83%
2026-06-22	38.37	38.695	38.35	38.57	288,326	+0.36%
2026-06-18	38.55	38.65	38.23	38.43	776,724	+0.39%
2026-06-17	38.51	38.79	37.95	38.28	554,353	-0.80%
2026-06-16	38.65	38.95	38.495	38.59	314,794	+0.68%
2026-06-15	38.6	38.98	38.29	38.33	316,216	-1.01%
2026-06-12	38.64	38.87	38.56	38.87	424,719	+1.22%
2026-06-11	38.22	38.62	38.07	38.4	500,371	+0.26%
2026-06-10	38.23	38.52	38.1	38.3	479,018	+0.82%
2026-06-09	37.7	38.33	37.7	37.99	518,289	+0.93%
2026-06-08	37.53	37.86	37.355	37.64	342,718	+0.13%
2026-06-05	37.5	37.86	37.3	37.59	443,165	+0.40%
2026-06-04	37.48	37.56	37.21	37.44	486,975	+1.24%
2026-06-03	37.23	37.23	36.76	36.98	340,197	-1.04%
2026-06-02	36.58	37.39	36.58	37.37	498,393	+1.60%
2026-06-01	37.18	37.26	36.68	36.78	389,485	-1.50%
2026-05-29	37.63	37.63	37.3	37.34	438,703	-0.40%
2026-05-28	37.21	37.56	37.1	37.49	255,094	+0.46%
2026-05-27	37.75	37.79	37.29	37.32	393,284	-1.01%
2026-05-26	37.47	37.8	37.42	37.7	253,216	+0.61%
2026-05-22	37.38	37.5	37.26	37.47	171,702	+0.16%
2026-05-21	37.11	37.49	36.99	37.41	239,516	-0.03%
2026-05-20	36.96	37.46	36.715	37.42	226,928	+1.27%
2026-05-19	37.26	37.26	36.8	36.95	166,109	-0.24%
2026-05-18	36.44	37.05	36.41	37.04	174,268	+1.79%
2026-05-15	36.56	36.56	36.17	36.39	235,706	-0.52%
2026-05-14	36.4	36.715	36.39	36.58	278,425	+0.74%
2026-05-13	36.61	36.82	36.24	36.31	231,767	-1.47%
2026-05-12	37.24	37.24	36.54	36.85	199,905	-0.75%
2026-05-11	37.47	37.565	36.865	37.13	310,751	-0.88%
2026-05-08	37.44	37.69	37.39	37.46	152,459	-0.16%
2026-05-07	37.9	37.905	37.48	37.52	268,389	-0.69%
2026-05-06	37.88	38.025	37.43	37.78	309,197	+0.51%
2026-05-05	37.13	37.71	37.11	37.59	177,616	+1.24%
2026-05-04	37.23	37.62	37.1	37.13	204,468	-0.99%
2026-05-01	37.55	37.9	37.24	37.5	278,489	-0.16%
2026-04-30	37.11	37.78	37.11	37.56	236,785	+0.64%
2026-04-29	37.32	38.125	36.95	37.32	412,248	-0.72%
2026-04-28	37.88	37.915	37.49	37.59	153,901	+0.08%
2026-04-27	36.98	37.75	36.98	37.56	236,172	+0.75%
2026-04-24	37.5	37.66	37.14	37.28	203,142	-0.75%
2026-04-23	37.85	38	37.27	37.56	384,360	-0.37%
2026-04-22	37.54	37.94	37.5	37.7	320,705	+0.21%
2026-04-21	37.84	38.105	37.51	37.62	400,574	-0.84%
2026-04-20	37.84	38.26	37.84	37.94	204,763	-0.03%
2026-04-17	37.78	38.305	37.7	37.95	347,802	+1.28%
2026-04-16	37.43	37.58	37.43	37.47	197,976	-0.29%
2026-04-15	37.3	37.62	37.15	37.58	198,480	+0.37%
2026-04-14	37.48	37.7	37.31	37.44	326,017	-0.69%
2026-04-13	37.02	37.71	37.02	37.7	282,826	+0.72%
2026-04-10	37.63	37.63	37.33	37.43	295,593	-0.77%
2026-04-09	37.15	37.86	37.01	37.72	420,182	+1.13%
2026-04-08	37.53	37.77	36.96	37.3	497,037	+1.36%
2026-04-07	36.71	36.94	36.53	36.8	244,332	+0.11%
2026-04-06	36.45	36.86	36.4	36.76	191,115	+0.38%
2026-04-02	36.4	36.84	36.26	36.62	222,243	-0.49%
2026-04-01	36.76	37.15	36.74	36.8	519,934	+0.52%
2026-03-31	36.39	36.8	36.22	36.61	426,760	+1.64%
2026-03-30	36.23	36.23	35.84	36.02	191,584	+0.50%
2026-03-27	36.08	36.255	35.81	35.84	194,816	-1.08%
2026-03-26	35.94	36.39	35.94	36.23	330,338	-0.06%
2026-03-25	36.6	36.755	36.04	36.25	225,883	+0.00%
2026-03-24	35.79	36.71	35.79	36.25	198,173	+0.30%
2026-03-23	36.31	36.55	35.85	36.14	357,949	+1.60%
2026-03-20	35.62	35.62	35.27	35.57	774,608	+0.06%
2026-03-19	35.05	35.71	34.99	35.55	306,054	+0.59%
2026-03-18	35.51	35.56	35.28	35.34	535,126	-0.65%
2026-03-17	35.78	35.985	35.36	35.57	243,025	+0.08%
2026-03-16	35.69	35.96	35.53	35.54	460,190	+0.51%
2026-03-13	35.88	35.915	35.51	35.51	235,739	-0.62%
2026-03-12	35.33	36.01	35.33	35.73	318,775	-0.58%
2026-03-11	36.24	36.26	35.84	35.94	310,559	-1.24%
2026-03-10	36.55	37.09	36.34	36.39	441,727	-0.60%
2026-03-09	36.47	36.97	36	36.61	345,768	-1.05%
2026-03-06	36.56	37.105	36.21	37	451,735	-0.83%
2026-03-05	37.06	37.435	37.01	37.31	365,846	-0.29%
2026-03-04	37.86	37.86	37.393	37.42	451,190	-0.27%
2026-03-03	37.23	37.634	36.905	37.52	548,965	-0.98%
2026-03-02	38.22	38.22	37.26	37.89	361,651	+0.61%
2026-02-27	37.92	38.1	37.24	37.66	492,649	-2.13%
2026-02-26	38.24	38.78	38.18	38.48	368,671	+0.71%
2026-02-25	38.24	38.27	37.77	38.21	420,295	+0.76%
2026-02-24	37.76	38.01	37.47	37.92	278,900	+0.72%
2026-02-23	38.87	38.87	37.52	37.65	567,190	-3.11%
2026-02-20	38.72	38.9	38.3	38.86	450,392	+0.91%
2026-02-19	38.18	38.91	38.18	38.51	445,461	-0.59%
2026-02-18	38.42	39.18	38.42	38.74	604,098	+0.60%
2026-02-17	38.55	38.81	38.31	38.51	493,193	+0.05%
2026-02-13	39.25	39.25	38.46	38.49	1,088,004	-1.76%
2026-02-12	40.07	40.13	38.65	39.18	650,522	-1.33%
2026-02-11	39.75	40.21	39.52	39.71	1,712,680	+0.53%
2026-02-10	39.12	39.66	39.045	39.5	1,043,517	+0.53%
2026-02-09	39.09	39.52	38.84	39.29	1,233,245	+0.31%
2026-02-06	39.1	39.41	37.85	39.17	1,742,649	+1.21%
2026-02-05	38.4	39	38.4	38.7	628,427	+0.10%
2026-02-04	38.46	38.93	38.2	38.66	1,133,263	+2.06%
2026-02-03	38.38	38.4	37.52	37.88	1,262,054	+1.23%
2026-02-02	37.23	37.53	36.996	37.42	2,280,595	+0.75%
2026-01-30	36.65	37.42	36.65	37.14	833,977	+0.70%
2026-01-29	36.23	37.09	36.23	36.88	1,319,718	+1.26%
2026-01-28	36.15	36.78	35.5	36.42	3,007,203	+11.62%
2026-01-27	32.57	33.1	32.49	32.63	255,116	+0.25%
2026-01-26	32.46	32.81	31.96	32.55	196,090	-0.03%
2026-01-23	33.52	33.76	32.22	32.56	267,728	-3.15%
2026-01-22	33.43	33.94	33.43	33.62	267,985	+0.42%
2026-01-21	32.03	33.63	32.03	33.48	228,523	+5.05%
2026-01-20	32.03	32.35	31.745	31.87	148,997	-1.82%
2026-01-16	32.56	32.85	32.405	32.46	149,799	-0.95%
2026-01-15	32.15	32.84	32.15	32.77	287,182	+1.90%
2026-01-14	31.34	32.21	31.34	32.16	124,695	+1.84%
2026-01-13	31.67	31.72	31.43	31.58	96,571	-0.13%
2026-01-12	31.28	31.96	31.185	31.62	178,895	+0.00%
2026-01-09	32.02	32.055	31.54	31.62	123,657	-1.28%
2026-01-08	31.08	32.19	31.08	32.03	183,451	+2.20%
2026-01-07	31.45	31.49	31.02	31.34	142,380	-0.32%