Stellar Bancorp Inc. (STEL)
NASDAQ: STEL
· Real-Time Price · USD
29.36
-0.56 (-1.87%)
At close: Aug 15, 2025, 3:59 PM
29.34
-0.07%
After-hours: Aug 15, 2025, 04:04 PM EDT
STEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.60 | 29.94 | 29.40 | 29.92 | 29.92 | -0.23% | 388,787 |
| 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 |
| Aug 7, 2025 | 29.03 | 29.66 | 28.22 | 28.36 | 28.36 | -1.32% | 146,243 |
| Aug 6, 2025 | 28.88 | 29.00 | 28.72 | 28.74 | 28.74 | -0.62% | 202,525 |
| Aug 5, 2025 | 28.94 | 29.18 | 28.43 | 28.92 | 28.92 | 0.00% | 271,400 |
| Aug 4, 2025 | 28.70 | 28.98 | 28.61 | 28.92 | 28.92 | 1.23% | 246,800 |
| Aug 1, 2025 | 29.10 | 29.21 | 28.43 | 28.57 | 28.57 | -3.25% | 375,434 |
| Jul 31, 2025 | 29.60 | 30.75 | 29.36 | 29.53 | 29.53 | -1.60% | 299,745 |
| Jul 30, 2025 | 30.74 | 30.74 | 29.89 | 30.01 | 30.01 | -1.90% | 272,025 |
| Jul 29, 2025 | 31.41 | 31.41 | 30.59 | 30.59 | 30.59 | -1.54% | 421,100 |
| Jul 28, 2025 | 31.31 | 31.47 | 31.06 | 31.07 | 31.07 | -1.02% | 296,800 |
| Jul 25, 2025 | 32.04 | 32.10 | 30.63 | 31.39 | 31.39 | -0.44% | 369,602 |
| Jul 24, 2025 | 32.02 | 32.14 | 31.52 | 31.53 | 31.53 | -1.81% | 400,200 |
| Jul 23, 2025 | 32.29 | 32.29 | 31.52 | 32.11 | 32.11 | 0.09% | 219,500 |
| Jul 22, 2025 | 31.78 | 32.30 | 31.61 | 32.08 | 32.08 | 0.75% | 345,300 |
| Jul 21, 2025 | 31.91 | 32.38 | 31.37 | 31.84 | 31.84 | 0.28% | 295,000 |
| Jul 18, 2025 | 31.09 | 31.76 | 30.73 | 31.75 | 31.75 | 2.55% | 408,000 |