Stellar Bancorp, Inc. (STEL) Historical Stock Data
31.51 ↓0.23 (-0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STEL is up 0.30% 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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 31.89 | 31.51 | ↓$0.38 (-1.19%) | 31.49 | 32.10 | 169.97K |
| 2025-12-08 | 31.79 | 31.74 | ↓$0.05 (-0.16%) | 31.70 | 32.24 | 227.14K |
| 2025-12-05 | 31.83 | 31.66 | ↓$0.17 (-0.53%) | 31.53 | 31.99 | 176.81K |
| 2025-12-04 | 31.72 | 31.97 | ↑$0.25 (0.79%) | 31.58 | 32.06 | 166.28K |
| 2025-12-03 | 31.64 | 31.89 | ↑$0.25 (0.79%) | 31.61 | 32.00 | 229.58K |
| 2025-12-02 | 32.08 | 31.53 | ↓$0.55 (-1.71%) | 31.52 | 32.08 | 197.64K |
| 2025-12-01 | 31.52 | 31.85 | ↑$0.33 (1.05%) | 31.45 | 32.20 | 208.48K |
| 2025-11-28 | 31.73 | 31.61 | ↓$0.12 (-0.38%) | 31.44 | 31.79 | 131.64K |
| 2025-11-26 | 31.61 | 31.68 | ↑$0.07 (0.22%) | 31.59 | 31.97 | 472.74K |
| 2025-11-25 | 31.40 | 31.80 | ↑$0.40 (1.27%) | 31.40 | 32.00 | 639.30K |
| 2025-11-24 | 31.37 | 31.37 | ↑$0.00 (0.00%) | 31.06 | 31.55 | 268.71K |
| 2025-11-21 | 30.45 | 31.42 | ↑$0.97 (3.19%) | 30.33 | 31.76 | 344.04K |
| 2025-11-20 | 30.17 | 30.13 | ↓$0.04 (-0.13%) | 30.12 | 30.80 | 190.62K |
| 2025-11-19 | 29.89 | 29.99 | ↑$0.10 (0.33%) | 29.89 | 30.20 | 193.34K |
| 2025-11-18 | 29.38 | 29.90 | ↑$0.52 (1.77%) | 29.38 | 30.30 | 201.59K |
| 2025-11-17 | 30.19 | 29.47 | ↓$0.72 (-2.38%) | 29.43 | 30.37 | 173.36K |
| 2025-11-14 | 29.94 | 30.26 | ↑$0.32 (1.07%) | 29.54 | 30.37 | 115.70K |
| 2025-11-13 | 30.05 | 30.06 | ↑$0.01 (0.03%) | 29.94 | 30.50 | 112.60K |
| 2025-11-12 | 30.32 | 30.32 | ↑$0.00 (0.00%) | 30.28 | 30.90 | 159.02K |
| 2025-11-11 | 30.34 | 30.43 | ↑$0.09 (0.30%) | 29.91 | 30.64 | 159.36K |
| 2025-11-10 | 30.20 | 30.23 | ↑$0.03 (0.10%) | 29.94 | 30.57 | 137.95K |
| 2025-11-07 | 29.67 | 30.11 | ↑$0.44 (1.48%) | 29.60 | 30.13 | 127.66K |
| 2025-11-06 | 29.90 | 29.73 | ↓$0.17 (-0.57%) | 29.60 | 30.02 | 220.80K |
| 2025-11-05 | 29.53 | 30.03 | ↑$0.50 (1.69%) | 29.53 | 30.16 | 197.25K |
| 2025-11-04 | 29.63 | 29.56 | ↓$0.07 (-0.24%) | 29.49 | 29.79 | 189.27K |
| 2025-11-03 | 29.39 | 29.75 | ↑$0.36 (1.22%) | 29.02 | 29.76 | 177.68K |
| 2025-10-31 | 29.25 | 29.43 | ↑$0.18 (0.62%) | 29.03 | 29.73 | 256.52K |
| 2025-10-30 | 29.26 | 29.50 | ↑$0.24 (0.82%) | 29.26 | 29.92 | 196.37K |
| 2025-10-29 | 29.62 | 29.33 | ↓$0.29 (-0.98%) | 28.95 | 29.93 | 231.63K |
| 2025-10-28 | 29.71 | 29.85 | ↑$0.14 (0.47%) | 29.49 | 30.11 | 154.97K |
Create an account or log in to view more rows.
$STEL Many many bears
$STEL flow comin
$STEL Don't hold!!! Buy it
$STEL this is just going to go up forever
$STEL it begins tomorrow
$STEL Ride this train. You won't regret.
$STEL added more calls on that drop
$STEL death cross will complete today
$STEL bull flag
breakout!
$STEL overvalued