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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	30.18	30.58	30.58	30.81	30.04	322,600
July 09, 2025	30.2	30.27	30.27	30.28	29.92	275,566
July 08, 2025	29.65	30.12	30.12	30.32	29.65	278,000
July 07, 2025	29.48	29.66	29.66	29.8	29.38	352,900
July 03, 2025	29.4	29.68	29.68	29.74	29.28	108,300
July 02, 2025	29.04	29.28	29.28	29.34	28.86	197,700
July 01, 2025	27.88	28.9	28.9	29.31	27.88	256,605
June 30, 2025	28.21	27.98	27.98	28.29	27.91	341,100
June 27, 2025	28.21	28.06	28.06	28.31	27.86	623,900
June 26, 2025	27.72	28.08	28.08	28.14	27.69	183,700
June 25, 2025	27.93	27.62	27.62	27.96	27.6	215,794
June 24, 2025	28	27.96	27.96	28.38	27.94	190,400
June 23, 2025	26.81	27.79	27.79	27.82	26.81	184,600
June 20, 2025	26.84	26.88	26.88	27.07	26.75	683,048
June 18, 2025	26.38	26.7	26.69	26.9	26.38	167,812
June 17, 2025	26.5	26.45	26.45	26.77	26.41	333,267
June 16, 2025	27.08	26.78	26.78	27.08	26.58	324,100
June 13, 2025	27.16	26.89	26.75	27.23	26.78	263,919
June 12, 2025	27.57	27.49	27.35	27.61	27.2	270,549
June 11, 2025	28.04	27.68	27.54	28.04	27.61	223,500
June 10, 2025	27.54	27.84	27.7	27.93	27.39	195,733
June 09, 2025	27.5	27.5	27.36	27.78	27.33	174,300
June 06, 2025	27.19	27.44	27.3	27.46	26.94	200,208
June 05, 2025	26.84	26.78	26.64	26.98	26.6	153,800
June 04, 2025	27	26.81	26.67	27.3	26.61	224,016
June 03, 2025	26.55	27.05	26.91	27.11	26.45	216,737
June 02, 2025	26.83	26.58	26.44	26.83	26.41	249,000
May 30, 2025	26.92	26.92	26.92	27.09	26.76	275,210
May 29, 2025	26.95	27.04	27.04	27.08	26.72	142,249

Stellar Bancorp, Inc. (STEL) NASDAQ