Stellar Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	27.28	27.43	27.01	27.17	27.17	0.37%	201,627
May 12, 2025	27.37	27.46	26.89	27.07	27.07	2.81%	253,771
May 9, 2025	26.41	26.49	26.17	26.33	26.33	-0.60%	214,545
May 8, 2025	25.93	26.62	25.79	26.49	26.49	3.07%	180,086
May 7, 2025	26.10	26.18	25.60	25.70	25.70	-0.39%	518,282
May 6, 2025	25.57	25.96	25.48	25.80	25.80	-0.08%	245,587
May 5, 2025	25.59	26.09	25.59	25.82	25.82	-0.39%	181,632
May 2, 2025	25.66	25.96	25.48	25.92	25.92	2.37%	204,665
May 1, 2025	24.90	25.56	24.62	25.32	25.32	1.44%	171,901
Apr 30, 2025	24.99	25.18	24.59	24.96	24.96	-1.38%	268,074
Apr 29, 2025	25.27	25.46	24.98	25.31	25.31	-0.12%	278,248
Apr 28, 2025	25.69	25.90	25.10	25.34	25.34	-2.05%	252,377
Apr 25, 2025	26.50	27.15	25.17	25.87	25.87	-4.19%	254,839
Apr 24, 2025	26.89	27.29	26.54	27.00	27.00	1.35%	264,214
Apr 23, 2025	26.97	27.50	26.40	26.64	26.64	1.45%	195,749
Apr 22, 2025	25.83	26.38	25.59	26.26	26.26	3.02%	168,924
Apr 21, 2025	25.41	25.66	25.32	25.49	25.49	-0.93%	172,178
Apr 17, 2025	25.52	25.89	25.51	25.73	25.73	0.74%	152,703
Apr 16, 2025	25.51	25.67	25.30	25.54	25.54	0.12%	161,775
Apr 15, 2025	25.21	25.85	25.21	25.51	25.51	1.59%	111,570
Apr 14, 2025	25.10	25.30	24.63	25.11	25.11	0.88%	208,240
Apr 11, 2025	24.61	25.21	24.52	24.89	24.89	-0.40%	256,355
Apr 10, 2025	25.58	25.76	24.49	24.99	24.99	-4.25%	283,431
Apr 9, 2025	24.57	26.67	24.35	26.10	26.10	4.69%	380,103
Apr 8, 2025	25.61	25.97	24.56	24.93	24.93	0.20%	288,817
Apr 7, 2025	24.29	26.07	24.27	24.88	24.88	-0.08%	423,082
Apr 4, 2025	24.33	25.06	24.13	24.90	24.90	-2.01%	412,370
Apr 3, 2025	26.33	26.66	25.26	25.41	25.41	-8.17%	380,155
Apr 2, 2025	27.16	27.77	27.16	27.67	27.67	0.47%	214,121
Apr 1, 2025	27.48	27.74	27.30	27.54	27.54	-0.43%	237,241
Mar 31, 2025	27.22	27.80	27.22	27.66	27.66	0.58%	281,525
Mar 28, 2025	27.94	27.94	27.36	27.50	27.50	-1.57%	217,724
Mar 27, 2025	28.01	28.15	27.72	27.94	27.94	0.11%	239,237
Mar 26, 2025	27.63	28.14	27.63	27.91	27.91	1.01%	219,802
Mar 25, 2025	27.81	28.11	27.61	27.63	27.63	-0.79%	210,365
Mar 24, 2025	27.56	28.00	27.45	27.85	27.85	2.84%	177,432
Mar 21, 2025	27.23	27.71	27.01	27.08	27.08	-1.17%	634,722
Mar 20, 2025	27.18	27.76	27.18	27.40	27.40	-0.25%	196,667
Mar 19, 2025	27.45	27.74	27.30	27.47	27.47	0.15%	242,425
Mar 18, 2025	27.20	27.49	27.07	27.43	27.43	-	225,677
Mar 17, 2025	27.42	27.89	27.36	27.43	27.43	-0.76%	221,523
Mar 14, 2025	27.29	27.67	27.14	27.64	27.50	2.03%	205,034
Mar 13, 2025	27.44	27.70	27.01	27.09	26.95	-0.62%	243,260
Mar 12, 2025	27.13	27.60	26.77	27.26	27.12	1.08%	246,798
Mar 11, 2025	26.97	27.37	26.74	26.97	26.83	0.52%	368,702
Mar 10, 2025	27.46	27.62	26.75	26.83	26.69	-3.73%	285,376
Mar 7, 2025	27.70	27.92	27.37	27.87	27.73	0.25%	192,994
Mar 6, 2025	27.56	27.81	27.41	27.80	27.66	-0.14%	228,691
Mar 5, 2025	28.20	28.44	27.73	27.84	27.70	-1.38%	258,223
Mar 4, 2025	28.63	28.89	28.13	28.23	28.09	-2.49%	201,345