Stellar Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	29.92	29.92	29.33	29.34	29.34	-1.94%	294,505
Aug 14, 2025	29.60	29.94	29.40	29.92	29.92	-0.23%	388,787
Aug 13, 2025	29.55	30.10	29.55	29.99	29.99	2.39%	445,318
Aug 12, 2025	28.77	29.42	28.75	29.29	29.29	2.77%	296,988
Aug 11, 2025	28.54	28.97	28.32	28.50	28.50	-0.07%	267,548
Aug 8, 2025	28.65	28.77	28.46	28.52	28.52	0.56%	238,681
Aug 7, 2025	29.03	29.66	28.22	28.36	28.36	-1.32%	146,243
Aug 6, 2025	28.88	29.00	28.72	28.74	28.74	-0.62%	202,525
Aug 5, 2025	28.94	29.18	28.43	28.92	28.92	-	271,369
Aug 4, 2025	28.70	28.98	28.61	28.92	28.92	1.23%	246,761
Aug 1, 2025	29.10	29.21	28.43	28.57	28.57	-3.25%	375,434
Jul 31, 2025	29.60	30.75	29.36	29.53	29.53	-1.60%	299,745
Jul 30, 2025	30.74	30.74	29.89	30.01	30.01	-1.90%	272,025
Jul 29, 2025	31.41	31.41	30.59	30.59	30.59	-1.54%	421,074
Jul 28, 2025	31.31	31.47	31.06	31.07	31.07	-1.02%	296,765
Jul 25, 2025	32.04	32.10	30.63	31.39	31.39	-0.44%	369,602
Jul 24, 2025	32.02	32.14	31.52	31.53	31.53	-1.81%	400,153
Jul 23, 2025	32.29	32.29	31.52	32.11	32.11	0.09%	219,468
Jul 22, 2025	31.78	32.30	31.61	32.08	32.08	0.75%	345,257
Jul 21, 2025	31.91	32.38	31.37	31.84	31.84	0.28%	294,966
Jul 18, 2025	31.09	31.76	30.73	31.75	31.75	2.55%	407,960
Jul 17, 2025	30.46	31.09	30.43	30.96	30.96	1.47%	242,893
Jul 16, 2025	30.52	30.61	29.97	30.51	30.51	0.83%	315,116
Jul 15, 2025	31.01	31.19	30.23	30.26	30.26	-2.73%	421,225
Jul 14, 2025	30.18	31.21	30.18	31.11	31.11	2.95%	289,471
Jul 11, 2025	30.39	30.44	30.20	30.22	30.22	-1.18%	146,983
Jul 10, 2025	30.18	30.81	30.04	30.58	30.58	1.02%	322,561
Jul 9, 2025	30.20	30.28	29.92	30.27	30.27	0.50%	275,566
Jul 8, 2025	29.65	30.32	29.65	30.12	30.12	1.55%	277,966
Jul 7, 2025	29.48	29.80	29.38	29.66	29.66	-0.07%	352,870
Jul 3, 2025	29.40	29.74	29.28	29.68	29.68	1.37%	108,263
Jul 2, 2025	29.04	29.34	28.86	29.28	29.28	1.31%	197,657
Jul 1, 2025	27.88	29.31	27.88	28.90	28.90	3.29%	263,328
Jun 30, 2025	28.21	28.29	27.91	27.98	27.98	-0.29%	341,088
Jun 27, 2025	28.21	28.31	27.86	28.06	28.06	-0.07%	623,865
Jun 26, 2025	27.72	28.14	27.69	28.08	28.08	1.67%	183,656
Jun 25, 2025	27.93	27.96	27.60	27.62	27.62	-1.22%	215,794
Jun 24, 2025	28.00	28.38	27.94	27.96	27.96	0.61%	190,358
Jun 23, 2025	26.81	27.82	26.81	27.79	27.79	3.39%	184,573
Jun 20, 2025	26.84	27.07	26.75	26.88	26.88	0.67%	683,048
Jun 18, 2025	26.38	26.91	26.30	26.70	26.70	0.95%	207,402
Jun 17, 2025	26.50	26.77	26.41	26.45	26.45	-1.23%	333,267
Jun 16, 2025	27.08	27.08	26.58	26.78	26.78	-0.41%	324,098
Jun 13, 2025	27.16	27.23	26.78	26.89	26.75	-2.18%	263,919
Jun 12, 2025	27.57	27.61	27.20	27.49	27.35	-0.69%	270,549
Jun 11, 2025	28.04	28.04	27.61	27.68	27.54	-0.57%	223,457
Jun 10, 2025	27.54	27.93	27.39	27.84	27.70	1.24%	195,733
Jun 9, 2025	27.50	27.78	27.33	27.50	27.36	0.22%	174,255
Jun 6, 2025	27.19	27.46	26.94	27.44	27.30	2.46%	200,208
Jun 5, 2025	26.84	26.98	26.60	26.78	26.64	-0.11%	153,755