Education
About Us
Working with TipRanks
Follow Us
Stellar Bancorp (STEL)
NYSE:STEL
Time Period
1Y
Events
Historical Prices
Rows:
Jan 28, 2026
36.15
36.78
35.50
36.42
36.42
+11.62%
3,007,203
13.14
Jan 27, 2026
32.57
33.10
32.49
32.63
32.63
+0.25%
255,117
1.12
Jan 26, 2026
32.46
32.81
31.96
32.55
32.55
-0.03%
196,090
0.86
Jan 23, 2026
33.52
33.76
32.22
32.56
32.56
-3.15%
267,728
1.18
Jan 22, 2026
33.43
33.94
33.43
33.62
33.62
+0.42%
267,985
1.19
Jan 21, 2026
32.03
33.63
32.03
33.48
33.48
+5.05%
228,523
1.01
Jan 20, 2026
32.03
32.35
31.75
31.87
31.87
-1.82%
148,997
0.65
Jan 19, 2026
32.56
32.85
32.41
32.46
32.46
0.00%
0
0.00
Jan 16, 2026
32.56
32.85
32.41
32.46
32.46
-0.95%
149,799
0.64
Jan 15, 2026
32.15
32.84
32.15
32.77
32.77
+1.90%
287,182
1.23
Jan 14, 2026
31.34
32.21
31.34
32.16
32.16
+1.84%
124,695
0.53
Jan 13, 2026
31.67
31.72
31.43
31.58
31.58
-0.13%
96,571
0.41
Jan 12, 2026
31.28
31.96
31.19
31.62
31.62
0.00%
178,895
0.75
Jan 09, 2026
32.02
32.06
31.54
31.62
31.62
-1.28%
123,657
0.52
Jan 08, 2026
31.08
32.19
31.08
32.03
32.03
+2.20%
183,451
0.76
Jan 07, 2026
31.45
31.49
31.02
31.34
31.34
-0.32%
142,380
0.59
Jan 06, 2026
31.28
31.63
30.97
31.44
31.44
-0.44%
287,551
1.19
Jan 05, 2026
30.62
31.66
30.09
31.58
31.58
+2.67%
237,545
0.99
Jan 02, 2026
30.88
31.06
30.55
30.76
30.76
-0.58%
280,810
1.18
Dec 31, 2025
30.83
31.14
30.56
30.94
30.94
+0.75%
462,014
1.98
Dec 30, 2025
30.99
31.11
30.67
30.71
30.71
-0.90%
227,167
0.97
Dec 29, 2025
31.24
31.29
30.86
30.99
30.99
-0.58%
186,717
0.80
Dec 26, 2025
31.25
31.44
31.11
31.17
31.17
-0.38%
148,452
0.63
Dec 24, 2025
31.37
31.64
31.21
31.29
31.29
-0.32%
131,684
0.56
Dec 23, 2025
31.44
31.71
31.36
31.39
31.39
-0.66%
191,435
0.82
Dec 22, 2025
31.73
31.99
31.49
31.60
31.60
-0.16%
184,479
0.79
Dec 19, 2025
31.74
32.01
31.16
31.65
31.65
-0.60%
1,216,912
5.63
Dec 18, 2025
32.45
32.49
31.84
31.84
31.84
-1.09%
240,007
1.09
Dec 17, 2025
32.03
32.62
31.80
32.19
32.19
+0.06%
232,096
1.05
Dec 16, 2025
32.50
32.68
32.13
32.17
32.17
-0.74%
290,985
1.31
Dec 15, 2025
32.38
32.67
31.38
32.41
32.41
+0.43%
227,734
1.03
Dec 12, 2025
32.64
32.64
32.01
32.42
32.27
+0.50%
228,748
1.03
Dec 11, 2025
32.19
32.74
32.06
32.41
32.26
+1.21%
204,282
0.91
Dec 10, 2025
31.51
32.36
31.46
32.17
32.02
+2.57%
363,408
1.63
Dec 09, 2025
31.89
32.10
31.49
31.51
31.36
-0.26%
169,970
0.76
Dec 08, 2025
31.79
32.24
31.70
31.74
31.59
+0.72%
227,142
1.00
Dec 05, 2025
31.83
31.99
31.53
31.66
31.51
-0.51%
176,809
0.77
Dec 04, 2025
31.72
32.06
31.58
31.97
31.82
+0.72%
166,279
0.72
Dec 03, 2025
31.64
32.00
31.61
31.89
31.74
+1.61%
229,578
1.00
Dec 02, 2025
32.08
32.08
31.52
31.53
31.38
-0.54%
197,641
0.85
Dec 01, 2025
31.52
32.20
31.45
31.85
31.70
+1.23%
208,475
0.90
Nov 28, 2025
31.73
31.79
31.44
31.61
31.46
+0.24%
131,639
0.56
Nov 26, 2025
31.61
31.97
31.59
31.68
31.53
+0.09%
472,741
2.06
Nov 25, 2025
31.40
32.00
31.40
31.80
31.65
+1.84%
639,299
2.85
Nov 24, 2025
31.37
31.55
31.06
31.37
31.22
+0.31%
268,708
1.21
Nov 21, 2025
30.45
31.76
30.33
31.42
31.27
+4.77%
344,037
1.56
Nov 20, 2025
30.17
30.80
30.12
30.13
29.99
+0.93%
190,616
0.85
Nov 19, 2025
29.89
30.20
29.89
29.99
29.85
+0.77%
193,340
0.86
Nov 18, 2025
29.38
30.30
29.38
29.90
29.76
+1.93%
201,589
0.90
Nov 17, 2025
30.19
30.37
29.43
29.47
29.33
-2.15%
173,358
0.77
Rows: