Stellar Bancorp Inc. (STEL)
NASDAQ: STEL
· Real-Time Price · USD
31.08
-0.20 (-0.64%)
At close: Sep 05, 2025, 3:59 PM
30.99
-0.29%
After-hours: Sep 05, 2025, 06:10 PM EDT
STEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.34 | 31.65 | 30.75 | 30.99 | 30.99 | -0.93% | 215,500 |
| Sep 4, 2025 | 30.97 | 31.28 | 30.77 | 31.28 | 31.28 | 1.56% | 192,000 |
| Sep 3, 2025 | 30.45 | 30.91 | 30.41 | 30.80 | 30.80 | 0.39% | 263,100 |
| Sep 2, 2025 | 30.68 | 30.83 | 30.46 | 30.68 | 30.68 | -0.78% | 166,100 |
| Aug 29, 2025 | 31.06 | 31.30 | 30.80 | 30.92 | 30.92 | -0.42% | 291,433 |
| Aug 28, 2025 | 31.50 | 31.50 | 30.84 | 31.05 | 31.05 | -0.70% | 243,000 |
| Aug 27, 2025 | 30.86 | 31.48 | 30.81 | 31.27 | 31.27 | 0.81% | 293,144 |
| Aug 26, 2025 | 30.74 | 31.19 | 30.55 | 31.02 | 31.02 | 0.85% | 172,600 |
| Aug 25, 2025 | 30.84 | 31.09 | 30.74 | 30.76 | 30.76 | -0.58% | 241,328 |
| Aug 22, 2025 | 29.69 | 31.00 | 29.69 | 30.94 | 30.94 | 4.74% | 452,800 |
| Aug 21, 2025 | 29.47 | 29.71 | 29.34 | 29.54 | 29.54 | -0.20% | 137,600 |
| Aug 20, 2025 | 29.80 | 29.80 | 29.41 | 29.60 | 29.60 | -0.17% | 190,400 |
| Aug 19, 2025 | 29.53 | 29.82 | 29.48 | 29.65 | 29.65 | 0.14% | 207,400 |
| Aug 18, 2025 | 29.18 | 29.64 | 29.05 | 29.61 | 29.61 | 0.92% | 380,827 |
| Aug 15, 2025 | 29.92 | 29.92 | 29.33 | 29.34 | 29.34 | -1.94% | 294,505 |
| Aug 14, 2025 | 29.60 | 29.94 | 29.40 | 29.92 | 29.92 | -0.23% | 388,800 |
| Aug 13, 2025 | 29.55 | 30.10 | 29.55 | 29.99 | 29.99 | 2.39% | 445,318 |
| Aug 12, 2025 | 28.77 | 29.42 | 28.75 | 29.29 | 29.29 | 2.77% | 297,000 |
| Aug 11, 2025 | 28.54 | 28.97 | 28.32 | 28.50 | 28.50 | -0.07% | 267,548 |
| Aug 8, 2025 | 28.65 | 28.77 | 28.46 | 28.52 | 28.52 | 0.56% | 238,700 |