Stellar Bancorp Inc. (STEL)

AI Score

Unlock

24.89

-0.10 (-0.40%)

At close: Apr 11, 2025, 3:59 PM

24.89

0.00%

After-hours: Apr 11, 2025, 04:05 PM EDT

Stellar Bancorp Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	24.61	24.61	25.21	25.21	24.52	24.52	24.89	24.89	-0.40%	256,355
Apr 10, 2025	25.58	25.58	25.76	25.76	24.49	24.49	24.99	24.99	-4.25%	283,431
Apr 9, 2025	24.57	24.57	26.67	26.67	24.35	24.35	26.10	26.10	4.69%	380,103
Apr 8, 2025	25.61	25.61	25.97	25.97	24.56	24.56	24.93	24.93	0.20%	288,817
Apr 7, 2025	24.29	24.29	26.07	26.07	24.27	24.27	24.88	24.88	-0.08%	423,100
Apr 4, 2025	24.33	24.33	25.06	25.06	24.13	24.13	24.90	24.90	-2.01%	412,400
Apr 3, 2025	26.33	26.33	26.66	26.66	25.26	25.26	25.41	25.41	-8.17%	380,200
Apr 2, 2025	27.16	27.16	27.77	27.77	27.16	27.16	27.67	27.67	0.47%	214,121
Apr 1, 2025	27.48	27.48	27.74	27.74	27.30	27.30	27.54	27.54	-0.43%	237,241
Mar 31, 2025	27.22	27.22	27.80	27.80	27.22	27.22	27.66	27.66	0.58%	281,525
Mar 28, 2025	27.94	27.94	27.94	27.94	27.36	27.36	27.50	27.50	-1.57%	217,724
Mar 27, 2025	28.01	28.01	28.15	28.15	27.72	27.72	27.94	27.94	0.11%	239,237
Mar 26, 2025	27.63	27.63	28.14	28.14	27.63	27.63	27.91	27.91	1.01%	219,802
Mar 25, 2025	27.81	27.81	28.11	28.11	27.61	27.61	27.63	27.63	-0.79%	210,400
Mar 24, 2025	27.56	27.56	28.00	28.00	27.45	27.45	27.85	27.85	2.84%	177,432
Mar 21, 2025	27.23	27.23	27.71	27.71	27.01	27.01	27.08	27.08	-1.17%	634,722
Mar 20, 2025	27.18	27.18	27.76	27.76	27.18	27.18	27.40	27.40	-0.25%	196,700
Mar 19, 2025	27.45	27.45	27.74	27.74	27.30	27.30	27.47	27.47	0.15%	242,425
Mar 18, 2025	27.20	27.20	27.49	27.49	27.07	27.07	27.43	27.43	0.00%	225,700
Mar 17, 2025	27.42	27.42	27.89	27.89	27.36	27.36	27.43	27.43	-0.76%	221,523
Mar 14, 2025	27.29	27.15	27.67	27.53	27.14	27.00	27.64	27.50	2.03%	205,034
Mar 13, 2025	27.44	27.30	27.70	27.56	27.01	26.87	27.09	26.95	-0.62%	243,300
Mar 12, 2025	27.13	26.99	27.60	27.46	26.77	26.63	27.26	27.12	1.08%	246,800
Mar 11, 2025	26.97	26.83	27.37	27.23	26.74	26.60	26.97	26.83	0.52%	368,702
Mar 10, 2025	27.46	27.32	27.62	27.48	26.75	26.61	26.83	26.69	-3.73%	310,300
Mar 7, 2025	27.70	27.56	27.92	27.78	27.37	27.23	27.87	27.73	0.25%	193,000
Mar 6, 2025	27.56	27.42	27.81	27.67	27.41	27.27	27.80	27.66	-0.14%	228,700
Mar 5, 2025	28.20	28.06	28.44	28.30	27.73	27.59	27.84	27.70	-1.38%	258,223
Mar 4, 2025	28.63	28.49	28.89	28.75	28.13	27.99	28.23	28.09	-2.49%	201,345
Mar 3, 2025	29.04	28.89	29.47	29.32	28.72	28.57	28.95	28.80	-0.48%	169,720
Feb 28, 2025	28.83	28.68	29.14	28.99	28.65	28.50	29.09	28.94	1.46%	207,700
Feb 27, 2025	28.44	28.29	28.90	28.75	28.44	28.29	28.67	28.52	0.24%	196,208
Feb 26, 2025	28.70	28.56	29.08	28.94	28.19	28.05	28.60	28.46	-0.52%	227,727
Feb 25, 2025	28.64	28.49	29.02	28.87	28.63	28.48	28.75	28.60	0.91%	252,000
Feb 24, 2025	28.79	28.65	28.86	28.72	28.47	28.33	28.49	28.35	-0.52%	209,847
Feb 21, 2025	29.33	29.18	29.33	29.18	28.61	28.46	28.64	28.49	-1.04%	209,324
Feb 20, 2025	28.92	28.77	29.18	29.03	28.56	28.41	28.94	28.79	-0.52%	172,100
Feb 19, 2025	28.82	28.67	29.26	29.11	28.71	28.56	29.09	28.94	-0.58%	128,415
Feb 18, 2025	29.27	29.12	29.28	29.13	28.96	28.81	29.26	29.11	0.17%	159,500
Feb 14, 2025	29.44	29.29	29.59	29.44	28.95	28.80	29.21	29.06	-0.03%	124,817
Feb 13, 2025	29.13	28.98	29.39	29.24	28.82	28.67	29.22	29.07	1.00%	113,545
Feb 12, 2025	29.34	29.19	29.42	29.27	28.87	28.72	28.93	28.78	-3.08%	143,800
Feb 11, 2025	28.72	28.58	29.86	29.71	28.62	28.48	29.85	29.70	3.75%	131,024
Feb 10, 2025	29.25	29.10	29.28	29.13	28.74	28.59	28.77	28.62	-1.44%	158,930
Feb 7, 2025	29.68	29.53	29.68	29.53	28.69	28.54	29.19	29.04	-2.01%	133,400
Feb 6, 2025	29.73	29.58	29.80	29.65	29.25	29.10	29.79	29.64	0.81%	147,809
Feb 5, 2025	28.98	28.83	29.57	29.42	28.85	28.70	29.55	29.40	2.25%	127,139
Feb 4, 2025	27.96	27.81	28.91	28.76	27.96	27.81	28.90	28.75	3.03%	208,600
Feb 3, 2025	27.85	27.71	28.27	28.13	27.38	27.24	28.05	27.91	-1.23%	160,111
Jan 31, 2025	27.25	27.12	28.89	28.75	27.00	26.87	28.40	28.26	-0.98%	221,300