Stellar Bancorp Inc. (STEL)
NASDAQ: STEL
· Real-Time Price · USD
30.34
0.14 (0.46%)
At close: Oct 03, 2025, 3:59 PM
30.37
0.10%
After-hours: Oct 03, 2025, 06:16 PM EDT
STEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.25 | 30.79 | 30.25 | 30.37 | 30.37 | 0.56% | 187,930 |
| Oct 2, 2025 | 30.36 | 30.36 | 29.46 | 30.20 | 30.20 | 0.67% | 174,506 |
| Oct 1, 2025 | 29.95 | 30.18 | 29.62 | 30.00 | 30.00 | -1.12% | 168,400 |
| Sep 30, 2025 | 30.22 | 30.57 | 29.79 | 30.34 | 30.34 | 0.46% | 248,000 |
| Sep 29, 2025 | 30.42 | 30.42 | 29.82 | 30.20 | 30.20 | -0.85% | 222,500 |
| Sep 26, 2025 | 30.45 | 30.65 | 30.21 | 30.46 | 30.46 | 0.46% | 155,243 |
| 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 |
Page 1 of 100