Stellar Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	37.78	38.31	37.70	37.95	37.80	1.28%	347,802
Apr 16, 2026	37.43	37.58	37.43	37.47	37.33	-0.29%	197,976
Apr 15, 2026	37.30	37.62	37.15	37.58	37.43	0.37%	198,480
Apr 14, 2026	37.48	37.70	37.31	37.44	37.30	-0.69%	326,017
Apr 13, 2026	37.02	37.71	37.02	37.70	37.55	0.72%	282,826
Apr 10, 2026	37.63	37.63	37.33	37.43	37.29	-0.77%	295,593
Apr 9, 2026	37.15	37.86	37.01	37.72	37.57	1.13%	420,182
Apr 8, 2026	37.53	37.77	36.96	37.30	37.16	1.36%	497,037
Apr 7, 2026	36.71	36.94	36.53	36.80	36.66	0.11%	244,332
Apr 6, 2026	36.45	36.86	36.40	36.76	36.62	0.38%	191,115
Apr 2, 2026	36.40	36.84	36.26	36.62	36.48	-0.49%	222,243
Apr 1, 2026	36.76	37.15	36.74	36.80	36.66	0.52%	519,934
Mar 31, 2026	36.39	36.80	36.22	36.61	36.47	1.64%	426,760
Mar 30, 2026	36.23	36.23	35.84	36.02	35.88	0.50%	191,584
Mar 27, 2026	36.08	36.26	35.81	35.84	35.70	-1.08%	194,816
Mar 26, 2026	35.94	36.39	35.94	36.23	36.09	-0.06%	330,338
Mar 25, 2026	36.60	36.76	36.04	36.25	36.11	-	225,883
Mar 24, 2026	35.79	36.71	35.79	36.25	36.11	0.30%	198,173
Mar 23, 2026	36.31	36.55	35.85	36.14	36.00	1.60%	357,949
Mar 20, 2026	35.62	35.62	35.27	35.57	35.43	0.06%	774,608
Mar 19, 2026	35.05	35.71	34.99	35.55	35.41	0.59%	306,054
Mar 18, 2026	35.51	35.56	35.28	35.34	35.20	-0.65%	535,126
Mar 17, 2026	35.78	35.99	35.36	35.57	35.43	0.08%	243,025
Mar 16, 2026	35.69	35.96	35.53	35.54	35.40	0.51%	460,190
Mar 13, 2026	35.88	35.92	35.51	35.51	35.22	-0.62%	235,739
Mar 12, 2026	35.33	36.01	35.33	35.73	35.44	-0.58%	318,775
Mar 11, 2026	36.24	36.26	35.84	35.94	35.65	-1.24%	310,559
Mar 10, 2026	36.55	37.09	36.34	36.39	36.10	-0.60%	441,727
Mar 9, 2026	36.47	36.97	36.00	36.61	36.31	-1.05%	345,768
Mar 6, 2026	36.56	37.11	36.21	37.00	36.70	-0.83%	451,735
Mar 5, 2026	37.06	37.44	37.01	37.31	37.01	-0.29%	365,846
Mar 4, 2026	37.86	37.86	37.39	37.42	37.12	-0.27%	451,190
Mar 3, 2026	37.23	37.63	36.91	37.52	37.22	-0.98%	548,965
Mar 2, 2026	38.22	38.22	37.26	37.89	37.58	0.61%	361,651
Feb 27, 2026	37.92	38.10	37.24	37.66	37.36	-2.13%	492,649
Feb 26, 2026	38.24	38.78	38.18	38.48	38.17	0.71%	368,671
Feb 25, 2026	38.24	38.27	37.77	38.21	37.90	0.76%	420,295
Feb 24, 2026	37.76	38.01	37.47	37.92	37.61	0.72%	278,900
Feb 23, 2026	38.87	38.87	37.52	37.65	37.35	-3.11%	567,190
Feb 20, 2026	38.72	38.90	38.30	38.86	38.55	0.91%	450,392
Feb 19, 2026	38.18	38.91	38.18	38.51	38.20	-0.59%	445,461
Feb 18, 2026	38.42	39.18	38.42	38.74	38.43	0.60%	604,098
Feb 17, 2026	38.55	38.81	38.31	38.51	38.20	0.05%	493,193
Feb 13, 2026	39.25	39.25	38.46	38.49	38.18	-1.76%	1,088,004
Feb 12, 2026	40.07	40.13	38.65	39.18	38.86	-1.33%	650,522
Feb 11, 2026	39.75	40.21	39.52	39.71	39.39	0.53%	1,712,680
Feb 10, 2026	39.12	39.66	39.05	39.50	39.18	0.53%	1,043,517
Feb 9, 2026	39.09	39.52	38.84	39.29	38.97	0.31%	1,233,245
Feb 6, 2026	39.10	39.41	37.85	39.17	38.85	1.21%	1,742,649
Feb 5, 2026	38.40	39.00	38.40	38.70	38.39	0.10%	628,427
Feb 4, 2026	38.46	38.93	38.20	38.66	38.35	2.06%	1,133,263
Feb 3, 2026	38.38	38.40	37.52	37.88	37.57	1.23%	1,262,054