Stellar Bancorp Inc. (STEL)
NASDAQ: STEL
· Real-Time Price · USD
30.49
0.17 (0.56%)
At close: Sep 26, 2025, 3:59 PM
30.46
-0.10%
After-hours: Sep 26, 2025, 06:25 PM EDT
STEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.45 | 30.65 | 30.21 | 30.46 | 30.46 | 0.46% | 146,459 |
| Sep 25, 2025 | 30.42 | 30.51 | 29.92 | 30.32 | 30.32 | -0.26% | 101,800 |
| Sep 24, 2025 | 30.36 | 30.73 | 30.25 | 30.40 | 30.40 | 0.23% | 122,929 |
| Sep 23, 2025 | 30.39 | 30.97 | 30.30 | 30.33 | 30.33 | -0.33% | 158,900 |
| Sep 22, 2025 | 30.81 | 30.88 | 30.24 | 30.43 | 30.43 | -1.27% | 170,600 |
| Sep 19, 2025 | 31.69 | 31.69 | 30.81 | 30.82 | 30.82 | -2.81% | 525,300 |
| Sep 18, 2025 | 30.86 | 31.73 | 30.60 | 31.71 | 31.71 | 3.05% | 277,300 |
| Sep 17, 2025 | 30.65 | 31.46 | 30.51 | 30.77 | 30.77 | 1.05% | 324,032 |
| Sep 16, 2025 | 30.89 | 30.89 | 30.28 | 30.45 | 30.45 | -1.52% | 191,018 |
| Sep 15, 2025 | 31.22 | 31.38 | 30.80 | 30.92 | 30.92 | -1.31% | 326,200 |
| Sep 12, 2025 | 31.35 | 31.56 | 31.06 | 31.33 | 31.19 | -0.44% | 307,800 |
| Sep 11, 2025 | 31.30 | 31.51 | 31.12 | 31.47 | 31.33 | 0.54% | 257,600 |
| Sep 10, 2025 | 31.30 | 31.74 | 31.00 | 31.30 | 31.16 | -0.10% | 280,000 |
| Sep 9, 2025 | 31.53 | 31.71 | 31.18 | 31.33 | 31.19 | -1.01% | 435,400 |
| Sep 8, 2025 | 31.14 | 31.66 | 30.82 | 31.65 | 31.51 | 2.13% | 322,400 |
| Sep 5, 2025 | 31.34 | 31.65 | 30.75 | 30.99 | 30.85 | -0.93% | 215,500 |
| Sep 4, 2025 | 30.97 | 31.28 | 30.77 | 31.28 | 31.14 | 1.56% | 192,000 |
| Sep 3, 2025 | 30.45 | 30.91 | 30.41 | 30.80 | 30.66 | 0.39% | 263,100 |
| Sep 2, 2025 | 30.68 | 30.83 | 30.46 | 30.68 | 30.54 | -0.78% | 166,100 |
| Aug 29, 2025 | 31.06 | 31.30 | 30.80 | 30.92 | 30.78 | -0.42% | 291,433 |