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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	30.45	31.42	31.42	31.76	30.33	344,037
November 20, 2025	30.17	30.13	30.13	30.8	30.12	190,616
November 19, 2025	29.89	29.99	29.99	30.2	29.89	188,372
November 18, 2025	29.38	29.9	29.9	30.3	29.38	201,600
November 17, 2025	30.19	29.47	29.47	30.37	29.43	173,400
November 14, 2025	29.94	30.26	30.26	30.37	29.54	115,700
November 13, 2025	30.05	30.06	30.06	30.5	29.94	112,600
November 12, 2025	30.32	30.32	30.32	30.9	30.28	159,016
November 11, 2025	30.34	30.43	30.43	30.64	29.91	159,400
November 10, 2025	30.2	30.23	30.23	30.57	29.94	137,946
November 07, 2025	29.67	30.11	30.11	30.13	29.6	127,664
November 06, 2025	29.9	29.73	29.73	30.02	29.6	220,800
November 05, 2025	29.53	30.03	30.03	30.16	29.53	197,300
November 04, 2025	29.63	29.56	29.56	29.79	29.49	189,300
November 03, 2025	29.39	29.75	29.75	29.76	29.02	177,700
October 31, 2025	29.25	29.43	29.43	29.73	29.03	256,524
October 30, 2025	29.26	29.5	29.5	29.92	29.26	196,400
October 29, 2025	29.74	29.33	29.33	29.93	28.95	231,545
October 28, 2025	29.71	29.85	29.85	30.1	29.49	155,000
October 27, 2025	30.04	29.8	29.8	30.35	29.8	171,600
October 24, 2025	29.4	29.81	29.81	30.01	29.11	202,028
October 23, 2025	29.84	29.46	29.46	29.86	29.33	235,442
October 22, 2025	29.94	29.93	29.93	30.31	29.81	164,325

Stellar Bancorp, Inc. (STEL) NYSE