Stellar Bancorp, Inc. (STEL)
NYSE: STEL · Real-Time Price · USD
36.61
-0.39 (-1.05%)
At close: Mar 9, 2026, 4:00 PM EDT
36.60
-0.01 (-0.02%)
After-hours: Mar 9, 2026, 4:13 PM EDT
Stellar Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.47 | 36.97 | 36.00 | 36.70 | - | -0.81% | 282,780 |
| Mar 6, 2026 | 36.56 | 37.11 | 36.21 | 37.00 | 37.00 | -0.83% | 451,735 |
| Mar 5, 2026 | 37.06 | 37.44 | 37.01 | 37.31 | 37.31 | -0.29% | 365,846 |
| Mar 4, 2026 | 37.86 | 37.86 | 37.39 | 37.42 | 37.42 | -0.27% | 451,190 |
| Mar 3, 2026 | 37.23 | 37.63 | 36.91 | 37.52 | 37.52 | -0.98% | 547,246 |
| Mar 2, 2026 | 38.22 | 38.22 | 37.26 | 37.89 | 37.89 | 0.61% | 360,637 |
| Feb 27, 2026 | 37.92 | 38.10 | 37.24 | 37.66 | 37.66 | -2.13% | 483,336 |
| Feb 26, 2026 | 38.24 | 38.78 | 38.18 | 38.48 | 38.48 | 0.71% | 368,671 |
| Feb 25, 2026 | 38.24 | 38.27 | 37.77 | 38.21 | 38.21 | 0.76% | 417,339 |
| Feb 24, 2026 | 37.76 | 38.01 | 37.47 | 37.92 | 37.92 | 0.72% | 277,423 |
| Feb 23, 2026 | 38.87 | 38.87 | 37.52 | 37.65 | 37.65 | -3.11% | 563,653 |
| Feb 20, 2026 | 38.72 | 38.90 | 38.30 | 38.86 | 38.86 | 0.91% | 448,385 |
| Feb 19, 2026 | 38.18 | 38.91 | 38.18 | 38.51 | 38.51 | -0.59% | 445,461 |
| Feb 18, 2026 | 38.42 | 39.18 | 38.42 | 38.74 | 38.74 | 0.60% | 604,098 |
| Feb 17, 2026 | 38.55 | 38.81 | 38.31 | 38.51 | 38.51 | 0.05% | 493,193 |
| Feb 13, 2026 | 39.25 | 39.25 | 38.46 | 38.49 | 38.49 | -1.76% | 1,065,648 |
| Feb 12, 2026 | 40.07 | 40.13 | 38.65 | 39.18 | 39.18 | -1.33% | 632,532 |
| Feb 11, 2026 | 39.75 | 40.21 | 39.52 | 39.71 | 39.71 | 0.53% | 1,712,675 |
| Feb 10, 2026 | 39.12 | 39.66 | 39.05 | 39.50 | 39.50 | 0.53% | 1,043,023 |
| Feb 9, 2026 | 39.09 | 39.52 | 38.84 | 39.29 | 39.29 | 0.31% | 1,037,757 |
| Feb 6, 2026 | 39.10 | 39.41 | 37.85 | 39.17 | 39.17 | 1.21% | 1,742,649 |
| Feb 5, 2026 | 38.40 | 39.00 | 38.40 | 38.70 | 38.70 | 0.10% | 628,427 |
| Feb 4, 2026 | 38.46 | 38.93 | 38.20 | 38.66 | 38.66 | 2.06% | 1,133,263 |
| Feb 3, 2026 | 38.38 | 38.40 | 37.52 | 37.88 | 37.88 | 1.23% | 1,172,392 |
| Feb 2, 2026 | 37.23 | 37.53 | 37.00 | 37.42 | 37.42 | 0.75% | 2,278,386 |
| Jan 30, 2026 | 36.65 | 37.42 | 36.65 | 37.14 | 37.14 | 0.70% | 784,069 |
| Jan 29, 2026 | 36.23 | 37.09 | 36.23 | 36.88 | 36.88 | 1.26% | 1,319,718 |
| Jan 28, 2026 | 36.15 | 36.78 | 35.50 | 36.42 | 36.42 | 11.62% | 2,983,211 |
| Jan 27, 2026 | 32.57 | 33.10 | 32.49 | 32.63 | 32.63 | 0.25% | 253,247 |
| Jan 26, 2026 | 32.46 | 32.81 | 31.96 | 32.55 | 32.55 | -0.03% | 193,304 |
| Jan 23, 2026 | 33.52 | 33.76 | 32.22 | 32.56 | 32.56 | -3.15% | 267,728 |
| Jan 22, 2026 | 33.43 | 33.94 | 33.43 | 33.62 | 33.62 | 0.42% | 166,980 |
| Jan 21, 2026 | 32.03 | 33.63 | 32.03 | 33.48 | 33.48 | 5.05% | 228,523 |
| Jan 20, 2026 | 32.03 | 32.35 | 31.75 | 31.87 | 31.87 | -1.82% | 148,997 |
| Jan 16, 2026 | 32.56 | 32.85 | 32.41 | 32.46 | 32.46 | -0.95% | 147,976 |
| Jan 15, 2026 | 32.15 | 32.84 | 32.15 | 32.77 | 32.77 | 1.90% | 287,182 |
| Jan 14, 2026 | 31.34 | 32.21 | 31.34 | 32.16 | 32.16 | 1.84% | 124,695 |
| Jan 13, 2026 | 31.67 | 31.72 | 31.43 | 31.58 | 31.58 | -0.13% | 96,571 |
| Jan 12, 2026 | 31.28 | 31.96 | 31.19 | 31.62 | 31.62 | - | 178,895 |
| Jan 9, 2026 | 32.02 | 32.06 | 31.54 | 31.62 | 31.62 | -1.28% | 123,657 |
| Jan 8, 2026 | 31.08 | 32.19 | 31.08 | 32.03 | 32.03 | 2.20% | 183,451 |
| Jan 7, 2026 | 31.45 | 31.49 | 31.02 | 31.34 | 31.34 | -0.32% | 142,380 |
| Jan 6, 2026 | 31.28 | 31.63 | 30.97 | 31.44 | 31.44 | -0.44% | 287,551 |
| Jan 5, 2026 | 30.62 | 31.66 | 30.09 | 31.58 | 31.58 | 2.67% | 237,545 |
| Jan 2, 2026 | 30.88 | 31.06 | 30.55 | 30.76 | 30.76 | -0.58% | 280,810 |
| Dec 31, 2025 | 30.83 | 31.14 | 30.56 | 30.94 | 30.94 | 0.75% | 455,714 |
| Dec 30, 2025 | 30.99 | 31.11 | 30.67 | 30.71 | 30.71 | -0.90% | 227,167 |
| Dec 29, 2025 | 31.24 | 31.29 | 30.86 | 30.99 | 30.99 | -0.58% | 186,717 |
| Dec 26, 2025 | 31.25 | 31.44 | 31.11 | 31.17 | 31.17 | -0.38% | 142,852 |
| Dec 24, 2025 | 31.37 | 31.64 | 31.21 | 31.29 | 31.29 | -0.32% | 131,684 |
| Dec 23, 2025 | 31.44 | 31.71 | 31.36 | 31.39 | 31.39 | -0.66% | 179,735 |
| Dec 22, 2025 | 31.73 | 31.99 | 31.49 | 31.60 | 31.60 | -0.16% | 168,144 |
| Dec 19, 2025 | 31.74 | 32.01 | 31.16 | 31.65 | 31.65 | -0.60% | 1,034,372 |
| Dec 18, 2025 | 32.45 | 32.49 | 31.84 | 31.84 | 31.84 | -1.09% | 240,007 |
| Dec 17, 2025 | 32.03 | 32.62 | 31.80 | 32.19 | 32.19 | 0.06% | 232,096 |
| Dec 16, 2025 | 32.50 | 32.68 | 32.13 | 32.17 | 32.17 | -0.74% | 290,985 |
| Dec 15, 2025 | 32.38 | 32.67 | 31.38 | 32.41 | 32.41 | -0.03% | 227,734 |
| Dec 12, 2025 | 32.64 | 32.64 | 32.01 | 32.42 | 32.27 | 0.03% | 228,748 |
| Dec 11, 2025 | 32.19 | 32.74 | 32.06 | 32.41 | 32.26 | 0.75% | 204,282 |
| Dec 10, 2025 | 31.51 | 32.36 | 31.46 | 32.17 | 32.02 | 2.09% | 363,408 |
| Dec 9, 2025 | 31.89 | 32.10 | 31.49 | 31.51 | 31.36 | -0.72% | 169,970 |
| Dec 8, 2025 | 31.79 | 32.24 | 31.70 | 31.74 | 31.59 | 0.25% | 227,142 |
| Dec 5, 2025 | 31.83 | 31.99 | 31.53 | 31.66 | 31.51 | -0.97% | 176,809 |
| Dec 4, 2025 | 31.72 | 32.06 | 31.58 | 31.97 | 31.82 | 0.25% | 166,279 |
| Dec 3, 2025 | 31.64 | 32.00 | 31.61 | 31.89 | 31.74 | 1.14% | 229,578 |
| Dec 2, 2025 | 32.08 | 32.08 | 31.52 | 31.53 | 31.38 | -1.00% | 197,641 |
| Dec 1, 2025 | 31.52 | 32.20 | 31.45 | 31.85 | 31.70 | 0.76% | 208,475 |
| Nov 28, 2025 | 31.73 | 31.79 | 31.44 | 31.61 | 31.46 | -0.22% | 131,639 |
| Nov 26, 2025 | 31.61 | 31.97 | 31.59 | 31.68 | 31.53 | -0.38% | 472,741 |
| Nov 25, 2025 | 31.40 | 32.00 | 31.40 | 31.80 | 31.65 | 1.37% | 639,299 |
| Nov 24, 2025 | 31.37 | 31.55 | 31.06 | 31.37 | 31.22 | -0.16% | 268,708 |
| Nov 21, 2025 | 30.45 | 31.76 | 30.33 | 31.42 | 31.27 | 4.28% | 344,037 |
| Nov 20, 2025 | 30.17 | 30.80 | 30.12 | 30.13 | 29.99 | 0.47% | 190,616 |
| Nov 19, 2025 | 29.89 | 30.20 | 29.89 | 29.99 | 29.85 | 0.30% | 193,340 |
| Nov 18, 2025 | 29.38 | 30.30 | 29.38 | 29.90 | 29.76 | 1.46% | 201,589 |
| Nov 17, 2025 | 30.19 | 30.37 | 29.43 | 29.47 | 29.33 | -2.61% | 173,358 |
| Nov 14, 2025 | 29.94 | 30.37 | 29.54 | 30.26 | 30.12 | 0.67% | 115,696 |
| Nov 13, 2025 | 30.05 | 30.50 | 29.94 | 30.06 | 29.92 | -0.86% | 112,598 |
| Nov 12, 2025 | 30.32 | 30.90 | 30.28 | 30.32 | 30.18 | -0.36% | 159,016 |
| Nov 11, 2025 | 30.34 | 30.64 | 29.91 | 30.43 | 30.29 | 0.66% | 159,364 |
| Nov 10, 2025 | 30.20 | 30.57 | 29.94 | 30.23 | 30.09 | 0.40% | 137,946 |
| Nov 7, 2025 | 29.67 | 30.13 | 29.60 | 30.11 | 29.97 | 1.28% | 127,664 |
| Nov 6, 2025 | 29.90 | 30.02 | 29.60 | 29.73 | 29.59 | -1.00% | 220,798 |
| Nov 5, 2025 | 29.53 | 30.16 | 29.53 | 30.03 | 29.89 | 1.59% | 197,253 |
| Nov 4, 2025 | 29.63 | 29.79 | 29.49 | 29.56 | 29.42 | -0.64% | 189,271 |
| Nov 3, 2025 | 29.39 | 29.76 | 29.02 | 29.75 | 29.61 | 1.09% | 177,681 |
| Oct 31, 2025 | 29.25 | 29.73 | 29.03 | 29.43 | 29.29 | -0.24% | 256,524 |
| Oct 30, 2025 | 29.26 | 29.92 | 29.26 | 29.50 | 29.36 | 0.58% | 196,372 |
| Oct 29, 2025 | 29.62 | 29.93 | 28.95 | 29.33 | 29.19 | -1.74% | 231,631 |
| Oct 28, 2025 | 29.71 | 30.11 | 29.49 | 29.85 | 29.71 | 0.17% | 154,969 |
| Oct 27, 2025 | 30.04 | 30.35 | 29.80 | 29.80 | 29.66 | -0.03% | 171,584 |
| Oct 24, 2025 | 29.40 | 30.01 | 29.11 | 29.81 | 29.67 | 1.19% | 202,028 |
| Oct 23, 2025 | 29.84 | 29.86 | 29.33 | 29.46 | 29.32 | -1.57% | 235,442 |
| Oct 22, 2025 | 29.94 | 30.31 | 29.81 | 29.93 | 29.79 | 0.50% | 164,325 |
| Oct 21, 2025 | 30.11 | 30.19 | 29.62 | 29.78 | 29.64 | -1.23% | 256,755 |
| Oct 20, 2025 | 29.41 | 30.29 | 29.22 | 30.15 | 30.01 | 3.15% | 266,933 |
| Oct 17, 2025 | 28.97 | 29.41 | 28.74 | 29.23 | 29.09 | 1.92% | 349,160 |
| Oct 16, 2025 | 30.32 | 30.33 | 28.51 | 28.68 | 28.55 | -6.46% | 245,042 |
| Oct 15, 2025 | 31.28 | 31.32 | 30.49 | 30.66 | 30.52 | -1.67% | 153,546 |
| Oct 14, 2025 | 30.18 | 31.40 | 30.13 | 31.18 | 31.04 | 2.73% | 159,994 |