5 DAY PERFORMANCE
+0.70%
1 MONTH PERFORMANCE
+5.99%
3 MONTH PERFORMANCE
+2.71%
6 MONTH PERFORMANCE
+18.86%
YEAR-TO-DATE PERFORMANCE
+12.28%
1 YEAR PERFORMANCE
+2.74%
Stellar Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $31.72 | $31.97 (0.79%) | $32.06 | $31.58 | 166.30 K | $1.64 B |
| 12/03/2025 | $31.64 | $31.89 (0.79%) | $32.00 | $31.61 | 229.60 K | $1.64 B |
| 12/02/2025 | $32.08 | $31.53 (-1.71%) | $32.08 | $31.52 | 197.64 K | $1.62 B |
| 12/01/2025 | $31.52 | $31.85 (1.05%) | $32.20 | $31.45 | 208.50 K | $1.63 B |
| 11/28/2025 | $31.73 | $31.61 (-0.38%) | $31.79 | $31.44 | 131.64 K | $1.62 B |
| 11/26/2025 | $31.61 | $31.68 (0.22%) | $31.97 | $31.59 | 472.74 K | $1.62 B |
| 11/25/2025 | $31.40 | $31.80 (1.27%) | $32.00 | $31.40 | 639.30 K | $1.63 B |
| 11/24/2025 | $31.37 | $31.37 (0%) | $31.55 | $31.06 | 268.71 K | $1.61 B |
| 11/21/2025 | $30.45 | $31.42 (3.19%) | $31.76 | $30.33 | 344.04 K | $1.61 B |
| 11/20/2025 | $30.17 | $30.13 (-0.13%) | $30.80 | $30.12 | 190.62 K | $1.55 B |
| 11/19/2025 | $29.89 | $29.99 (0.33%) | $30.20 | $29.89 | 193.34 K | $1.54 B |
| 11/18/2025 | $29.38 | $29.90 (1.77%) | $30.30 | $29.38 | 201.60 K | $1.53 B |
| 11/17/2025 | $30.19 | $29.47 (-2.38%) | $30.37 | $29.43 | 173.40 K | $1.51 B |
| 11/14/2025 | $29.94 | $30.26 (1.07%) | $30.37 | $29.54 | 115.70 K | $1.55 B |
| 11/13/2025 | $30.05 | $30.06 (0.03%) | $30.50 | $29.94 | 112.60 K | $1.54 B |
| 11/12/2025 | $30.32 | $30.32 (0%) | $30.90 | $30.28 | 159.02 K | $1.55 B |
| 11/11/2025 | $30.34 | $30.43 (0.3%) | $30.64 | $29.91 | 159.40 K | $1.56 B |
| 11/10/2025 | $30.20 | $30.23 (0.1%) | $30.57 | $29.94 | 137.95 K | $1.55 B |
| 11/07/2025 | $29.67 | $30.11 (1.48%) | $30.13 | $29.60 | 127.66 K | $1.54 B |
| 11/06/2025 | $29.90 | $29.73 (-0.57%) | $30.02 | $29.60 | 220.80 K | $1.52 B |
| 11/05/2025 | $29.53 | $30.03 (1.69%) | $30.16 | $29.53 | 197.30 K | $1.54 B |
| 11/04/2025 | $29.63 | $29.56 (-0.24%) | $29.79 | $29.49 | 189.30 K | $1.52 B |
| 11/03/2025 | $29.39 | $29.75 (1.22%) | $29.76 | $29.02 | 177.70 K | $1.53 B |
| 10/31/2025 | $29.25 | $29.43 (0.62%) | $29.73 | $29.03 | 256.52 K | $1.51 B |
| 10/30/2025 | $29.26 | $29.50 (0.82%) | $29.92 | $29.26 | 196.40 K | $1.51 B |
| 10/29/2025 | $29.62 | $29.33 (-0.98%) | $29.93 | $28.95 | 231.63 K | $1.50 B |
| 10/28/2025 | $29.71 | $29.85 (0.47%) | $30.11 | $29.49 | 155.00 K | $1.53 B |
| 10/27/2025 | $30.04 | $29.80 (-0.8%) | $30.35 | $29.80 | 171.60 K | $1.53 B |
| 10/24/2025 | $29.40 | $29.81 (1.39%) | $30.01 | $29.11 | 202.03 K | $1.53 B |
| 10/23/2025 | $29.84 | $29.46 (-1.27%) | $29.86 | $29.33 | 235.44 K | $1.51 B |
| 10/22/2025 | $29.94 | $29.93 (-0.03%) | $30.31 | $29.81 | 164.33 K | $1.53 B |
| 10/21/2025 | $30.11 | $29.78 (-1.1%) | $30.19 | $29.62 | 256.80 K | $1.53 B |
| 10/20/2025 | $29.41 | $30.15 (2.52%) | $30.29 | $29.22 | 266.93 K | $1.55 B |
| 10/17/2025 | $28.97 | $29.23 (0.9%) | $29.41 | $28.74 | 349.20 K | $1.50 B |
| 10/16/2025 | $30.32 | $28.68 (-5.41%) | $30.33 | $28.51 | 245.04 K | $1.47 B |
| 10/15/2025 | $31.28 | $30.66 (-1.98%) | $31.32 | $30.49 | 153.55 K | $1.57 B |
| 10/14/2025 | $30.18 | $31.18 (3.31%) | $31.40 | $30.13 | 160.00 K | $1.60 B |
| 10/13/2025 | $30.00 | $30.35 (1.17%) | $30.51 | $29.83 | 212.50 K | $1.56 B |
| 10/10/2025 | $30.84 | $29.95 (-2.89%) | $31.03 | $29.82 | 388.31 K | $1.54 B |
| 10/09/2025 | $30.78 | $30.65 (-0.42%) | $30.86 | $30.25 | 210.00 K | $1.57 B |
| 10/08/2025 | $30.79 | $30.86 (0.23%) | $31.03 | $30.54 | 198.20 K | $1.58 B |
| 10/07/2025 | $31.11 | $30.68 (-1.38%) | $31.40 | $30.62 | 231.10 K | $1.57 B |
| 10/06/2025 | $30.57 | $31.11 (1.77%) | $31.23 | $30.46 | 233.80 K | $1.60 B |
| 10/03/2025 | $30.25 | $30.37 (0.4%) | $30.79 | $30.25 | 190.90 K | $1.56 B |
| 10/02/2025 | $30.36 | $30.20 (-0.53%) | $30.36 | $29.46 | 174.51 K | $1.55 B |
| 10/01/2025 | $29.95 | $30.00 (0.17%) | $30.18 | $29.62 | 168.40 K | $1.54 B |
| 09/30/2025 | $30.22 | $30.34 (0.4%) | $30.57 | $29.79 | 248.00 K | $1.56 B |
| 09/29/2025 | $30.42 | $30.20 (-0.72%) | $30.42 | $29.82 | 222.50 K | $1.55 B |
| 09/26/2025 | $30.45 | $30.46 (0.03%) | $30.65 | $30.21 | 155.24 K | $1.56 B |
| 09/25/2025 | $30.42 | $30.32 (-0.33%) | $30.51 | $29.92 | 101.80 K | $1.55 B |
| 09/24/2025 | $30.36 | $30.40 (0.13%) | $30.73 | $30.25 | 122.93 K | $1.56 B |
| 09/23/2025 | $30.39 | $30.33 (-0.2%) | $30.97 | $30.30 | 158.90 K | $1.56 B |
| 09/22/2025 | $30.81 | $30.43 (-1.23%) | $30.88 | $30.24 | 170.60 K | $1.56 B |
| 09/19/2025 | $31.69 | $30.82 (-2.75%) | $31.69 | $30.81 | 525.30 K | $1.58 B |
| 09/18/2025 | $30.86 | $31.71 (2.75%) | $31.73 | $30.60 | 277.30 K | $1.63 B |
| 09/17/2025 | $30.65 | $30.77 (0.39%) | $31.46 | $30.51 | 324.03 K | $1.58 B |
| 09/16/2025 | $30.89 | $30.45 (-1.42%) | $30.89 | $30.28 | 191.02 K | $1.56 B |
| 09/15/2025 | $31.22 | $30.92 (-0.96%) | $31.38 | $30.80 | 326.20 K | $1.59 B |
| 09/12/2025 | $31.35 | $31.33 (-0.06%) | $31.56 | $31.06 | 307.80 K | $1.61 B |
| 09/11/2025 | $31.30 | $31.47 (0.54%) | $31.51 | $31.12 | 257.60 K | $1.61 B |
| 09/10/2025 | $31.30 | $31.30 (0%) | $31.74 | $31.00 | 280.00 K | $1.61 B |
| 09/09/2025 | $31.53 | $31.33 (-0.63%) | $31.71 | $31.18 | 435.40 K | $1.61 B |
| 09/08/2025 | $31.14 | $31.65 (1.64%) | $31.66 | $30.82 | 322.40 K | $1.62 B |
| 09/05/2025 | $31.34 | $30.99 (-1.12%) | $31.65 | $30.75 | 215.50 K | $1.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
