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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.72	38.86	38.86	38.9	38.3	450,392
February 19, 2026	38.18	38.51	38.51	38.91	38.18	445,500
February 18, 2026	38.42	38.74	38.74	39.18	38.42	604,100
February 17, 2026	38.55	38.51	38.51	38.81	38.31	493,200
February 13, 2026	39.25	38.49	38.49	39.25	38.46	1.09M
February 12, 2026	40.07	39.18	39.18	40.13	38.65	650,522
February 11, 2026	39.75	39.71	39.71	40.21	39.52	1.71M
February 10, 2026	39.12	39.5	39.5	39.66	39.05	1.04M
February 09, 2026	39.09	39.29	39.29	39.52	38.84	1.23M
February 06, 2026	39.1	39.17	39.17	39.41	37.85	1.74M
February 05, 2026	38.4	38.7	38.7	39	38.4	628,427
February 04, 2026	38.46	38.66	38.66	38.93	38.2	1.13M
February 03, 2026	38.38	37.88	37.88	38.4	37.52	1.26M
February 02, 2026	37.23	37.42	37.42	37.53	37	2.28M
January 30, 2026	36.65	37.14	37.14	37.42	36.65	834,000
January 29, 2026	36.23	36.88	36.88	37.09	36.23	1.32M
January 28, 2026	36.15	36.42	36.42	36.78	35.5	3.01M
January 27, 2026	32.57	32.63	32.63	33.1	32.49	255,117
January 26, 2026	32.46	32.55	32.55	32.81	31.96	196,100
January 23, 2026	33.52	32.56	32.56	33.76	32.22	267,728
January 22, 2026	33.43	33.62	33.62	33.94	33.43	268,000
January 21, 2026	32.03	33.48	33.48	33.63	32.03	228,523
January 20, 2026	32.03	31.87	31.87	32.35	31.75	149,000
January 16, 2026	32.56	32.46	32.46	32.85	32.41	149,800
January 15, 2026	32.15	32.77	32.77	32.84	32.15	287,200
January 14, 2026	31.34	32.16	32.16	32.21	31.34	124,700
January 13, 2026	31.67	31.58	31.58	31.72	31.43	96,600
January 12, 2026	31.28	31.62	31.62	31.96	31.19	178,900
January 09, 2026	32.02	31.62	31.62	32.06	31.54	123,700
January 08, 2026	31.08	32.03	32.03	32.19	31.08	183,500
January 07, 2026	31.45	31.34	31.34	31.49	31.02	142,400
January 06, 2026	31.28	31.44	31.44	31.63	30.97	287,600
January 05, 2026	30.62	31.58	31.58	31.66	30.09	237,545
January 02, 2026	30.88	30.76	30.76	31.06	30.55	280,810
December 31, 2025	30.83	30.94	30.94	31.14	30.56	462,014
December 30, 2025	30.99	30.71	30.71	31.11	30.67	180,445
December 29, 2025	31.24	30.99	30.99	31.29	30.86	170,317
December 26, 2025	31.25	31.17	31.17	31.44	31.11	148,500
December 24, 2025	31.37	31.29	31.29	31.64	31.21	131,700
December 23, 2025	31.44	31.39	31.39	31.71	31.36	191,435
December 22, 2025	31.73	31.6	31.6	31.99	31.49	184,500
December 19, 2025	31.74	31.65	31.65	32.01	31.16	1.22M
December 18, 2025	32.45	31.84	31.84	32.49	31.84	240,007
December 17, 2025	32.03	32.19	32.19	32.62	31.8	232,100
December 16, 2025	32.5	32.17	32.17	32.68	32.13	291,000
December 15, 2025	32.38	32.41	32.41	32.67	31.38	227,734
December 12, 2025	32.64	32.42	32.27	32.64	32.01	228,748
December 11, 2025	32.19	32.41	32.26	32.74	32.06	204,300
December 10, 2025	31.51	32.17	32.02	32.36	31.46	363,408
December 09, 2025	31.89	31.51	31.36	32.1	31.49	170,000
December 08, 2025	31.79	31.74	31.74	32.24	31.7	227,142
December 05, 2025	31.83	31.66	31.66	31.99	31.53	176,809
December 04, 2025	31.72	31.97	31.97	32.06	31.58	166,300
December 03, 2025	31.64	31.89	31.89	32	31.61	229,600
December 02, 2025	32.08	31.53	31.53	32.08	31.52	197,641
December 01, 2025	31.52	31.85	31.85	32.2	31.45	208,500
November 28, 2025	31.73	31.61	31.61	31.79	31.44	131,639
November 26, 2025	31.61	31.68	31.68	31.97	31.59	472,741
November 25, 2025	31.4	31.8	31.8	32	31.4	639,300
November 24, 2025	31.37	31.37	31.37	31.55	31.06	268,708

Stellar Bancorp, Inc. (STEL) NYSE