Stellar Bancorp, Inc. (STEL) Historical Stock Data

Historical Data

In the past 30 trading days, STEL is up 0.25% a day on average. There have been 20 days where Stellar Bancorp, Inc. closed green and 10 days where STEL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-30	26.92	26.92	↑$0.00 (0.00%)	26.76	27.09	275.21K
2025-05-29	26.95	27.04	↑$0.09 (0.33%)	26.72	27.08	142.25K
2025-05-28	27.31	26.94	↓$0.37 (-1.35%)	26.89	27.63	303.68K
2025-05-27	27.05	27.40	↑$0.35 (1.29%)	26.69	27.42	317.09K
2025-05-23	26.08	26.74	↑$0.66 (2.53%)	26.08	26.75	358.19K
2025-05-22	26.57	26.68	↑$0.11 (0.41%)	26.52	26.86	337.24K
2025-05-21	27.20	26.78	↓$0.42 (-1.54%)	26.67	27.49	318.65K
2025-05-20	27.53	27.60	↑$0.07 (0.25%)	27.39	27.69	290.23K
2025-05-19	27.19	27.68	↑$0.49 (1.80%)	27.18	27.72	258.55K
2025-05-16	27.40	27.50	↑$0.10 (0.36%)	27.00	27.62	349.96K
2025-05-15	27.25	27.52	↑$0.27 (0.99%)	27.16	27.56	181.09K
2025-05-14	26.95	27.20	↑$0.25 (0.93%)	26.95	27.41	181.40K
2025-05-13	27.28	27.17	↓$0.11 (-0.40%)	27.01	27.43	201.63K
2025-05-12	27.37	27.07	↓$0.30 (-1.10%)	26.89	27.46	253.77K
2025-05-09	26.41	26.33	↓$0.08 (-0.30%)	26.17	26.49	214.55K
2025-05-08	25.93	26.49	↑$0.56 (2.16%)	25.79	26.62	180.09K
2025-05-07	26.10	25.70	↓$0.40 (-1.53%)	25.60	26.18	518.28K
2025-05-06	25.57	25.80	↑$0.23 (0.90%)	25.48	25.96	245.59K
2025-05-05	25.59	25.82	↑$0.23 (0.90%)	25.59	26.09	181.63K
2025-05-02	25.66	25.92	↑$0.26 (1.01%)	25.48	25.96	204.67K
2025-05-01	24.90	25.32	↑$0.42 (1.69%)	24.62	25.56	171.90K
2025-04-30	24.99	24.96	↓$0.03 (-0.12%)	24.59	25.18	268.07K
2025-04-29	25.27	25.31	↑$0.04 (0.16%)	24.98	25.46	278.25K
2025-04-28	25.69	25.34	↓$0.35 (-1.36%)	25.10	25.90	252.38K
2025-04-25	26.50	25.87	↓$0.63 (-2.38%)	25.17	27.15	254.84K
2025-04-24	26.89	27.00	↑$0.11 (0.41%)	26.54	27.29	264.21K
2025-04-23	26.97	26.64	↓$0.33 (-1.22%)	26.40	27.50	195.75K
2025-04-22	25.83	26.26	↑$0.43 (1.66%)	25.59	26.38	168.92K
2025-04-21	25.41	25.49	↑$0.08 (0.31%)	25.32	25.66	172.18K
2025-04-17	25.52	25.73	↑$0.21 (0.82%)	25.51	25.89	152.70K