Stellar Bancorp, Inc. - STEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	30.25	30.37	30.37	30.79	30.25	190,900
October 02, 2025	30.36	30.2	30.2	30.36	29.46	174,506
October 01, 2025	29.95	30	30	30.18	29.62	168,400
September 30, 2025	30.22	30.34	30.34	30.57	29.79	247,991
September 29, 2025	30.42	30.2	30.2	30.42	29.82	222,500
September 26, 2025	30.45	30.46	30.46	30.65	30.21	155,243
September 25, 2025	30.42	30.32	30.32	30.51	29.92	101,800
September 24, 2025	30.36	30.4	30.4	30.73	30.25	122,929
September 23, 2025	30.39	30.33	30.33	30.97	30.3	158,900
September 22, 2025	30.81	30.43	30.43	30.88	30.24	170,600
September 19, 2025	31.69	30.82	30.82	31.69	30.81	525,300
September 18, 2025	30.86	31.71	31.71	31.73	30.6	277,300
September 17, 2025	30.65	30.77	30.77	31.46	30.51	324,000
September 16, 2025	30.89	30.45	30.45	30.89	30.28	191,018
September 15, 2025	31.22	30.92	30.92	31.38	30.8	326,200
September 12, 2025	31.35	31.33	31.33	31.56	31.06	307,800
September 11, 2025	31.3	31.47	31.47	31.51	31.12	257,600
September 10, 2025	31.3	31.3	31.3	31.74	31	280,000
September 09, 2025	31.53	31.33	31.33	31.71	31.18	435,400
September 08, 2025	31.14	31.65	31.65	31.66	30.82	322,400
September 05, 2025	31.34	30.99	30.99	31.65	30.75	215,500
September 04, 2025	30.97	31.28	31.28	31.28	30.77	192,000
September 03, 2025	30.45	30.8	30.8	30.91	30.41	263,100
September 02, 2025	30.68	30.68	30.68	30.83	30.46	166,100
August 29, 2025	31.06	30.92	30.92	31.3	30.8	291,433
August 28, 2025	31.5	31.05	31.05	31.5	30.84	243,000
August 27, 2025	30.86	31.27	31.27	31.48	30.81	293,144
August 26, 2025	30.74	31.02	31.02	31.19	30.55	172,600
August 25, 2025	30.84	30.76	30.76	31.09	30.74	241,328
August 22, 2025	29.69	30.94	30.94	31	29.69	452,800
August 21, 2025	29.47	29.54	29.54	29.71	29.34	137,600
August 20, 2025	29.8	29.6	29.6	29.8	29.41	190,400
August 19, 2025	29.53	29.65	29.65	29.82	29.48	207,400
August 18, 2025	29.18	29.61	29.61	29.64	29.05	380,827
August 15, 2025	29.92	29.34	29.34	29.92	29.33	294,505
August 14, 2025	29.6	29.92	29.92	29.94	29.4	388,800
August 13, 2025	29.55	29.99	29.99	30.1	29.55	445,318
August 12, 2025	28.77	29.29	29.29	29.42	28.75	297,000
August 11, 2025	28.54	28.5	28.5	28.97	28.32	267,548
August 08, 2025	28.65	28.52	28.52	28.77	28.46	238,700
August 07, 2025	29.03	28.36	28.36	29.66	28.22	141,019
August 06, 2025	28.88	28.74	28.74	29	28.72	202,525
August 05, 2025	28.94	28.92	28.92	29.18	28.43	271,400
August 04, 2025	28.7	28.92	28.92	28.98	28.61	246,800
August 01, 2025	29.1	28.57	28.57	29.21	28.43	375,434
July 31, 2025	29.6	29.53	29.53	30.75	29.36	299,745
July 30, 2025	30.74	30.01	30.01	30.74	29.89	272,025
July 29, 2025	31.41	30.59	30.59	31.41	30.59	421,100
July 28, 2025	31.31	31.07	31.07	31.47	31.06	296,800
July 25, 2025	32.04	31.39	31.39	32.1	30.63	369,602
July 24, 2025	32.02	31.53	31.53	32.14	31.52	400,200
July 23, 2025	32.29	32.11	32.11	32.29	31.52	219,500
July 22, 2025	31.78	32.08	32.08	32.3	31.61	345,300
July 21, 2025	31.91	31.84	31.84	32.38	31.37	295,000
July 18, 2025	31.09	31.75	31.75	31.76	30.73	408,000
July 17, 2025	30.46	30.96	30.96	31.09	30.43	242,769
July 16, 2025	30.52	30.51	30.51	30.61	29.97	315,116
July 15, 2025	31.01	30.26	30.26	31.19	30.23	421,225
July 14, 2025	30.18	31.11	31.11	31.21	30.18	289,500
July 11, 2025	30.39	30.22	30.22	30.44	30.2	146,983

Stellar Bancorp, Inc. (STEL) NASDAQ