5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
+1.46%
3 MONTH PERFORMANCE
-8.09%
6 MONTH PERFORMANCE
-3.34%
YEAR-TO-DATE PERFORMANCE
-9.07%
1 YEAR PERFORMANCE
+10.88%
Stellar Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $25.66 | $25.92 (1.01%) | $25.95 | $25.48 | 159,097 | $1.38 B |
| 05/01/2025 | $24.90 | $25.32 (1.69%) | $25.56 | $24.62 | 171,901 | $1.35 B |
| 04/30/2025 | $24.99 | $24.96 (-0.12%) | $25.18 | $24.59 | 268,100 | $1.33 B |
| 04/29/2025 | $25.27 | $25.31 (0.16%) | $25.46 | $24.98 | 278,248 | $1.35 B |
| 04/28/2025 | $25.69 | $25.34 (-1.36%) | $25.90 | $25.10 | 252,400 | $1.35 B |
| 04/25/2025 | $26.50 | $25.87 (-2.38%) | $27.15 | $25.17 | 254,839 | $1.39 B |
| 04/24/2025 | $26.89 | $27.00 (0.41%) | $27.29 | $26.54 | 264,214 | $1.45 B |
| 04/23/2025 | $26.97 | $26.64 (-1.22%) | $27.50 | $26.40 | 195,749 | $1.43 B |
| 04/22/2025 | $25.83 | $26.26 (1.66%) | $26.38 | $25.59 | 168,924 | $1.41 B |
| 04/21/2025 | $25.41 | $25.49 (0.31%) | $25.66 | $25.32 | 172,200 | $1.36 B |
| 04/17/2025 | $25.52 | $25.73 (0.82%) | $25.89 | $25.51 | 152,703 | $1.38 B |
| 04/16/2025 | $25.51 | $25.54 (0.12%) | $25.67 | $25.30 | 161,800 | $1.37 B |
| 04/15/2025 | $25.21 | $25.51 (1.19%) | $25.85 | $25.21 | 111,600 | $1.37 B |
| 04/14/2025 | $25.10 | $25.11 (0.04%) | $25.30 | $24.63 | 208,240 | $1.34 B |
| 04/11/2025 | $24.61 | $24.89 (1.14%) | $25.21 | $24.52 | 256,400 | $1.33 B |
| 04/10/2025 | $25.58 | $24.99 (-2.31%) | $25.76 | $24.49 | 283,431 | $1.34 B |
| 04/09/2025 | $24.57 | $26.10 (6.23%) | $26.67 | $24.35 | 380,103 | $1.40 B |
| 04/08/2025 | $25.61 | $24.93 (-2.66%) | $25.97 | $24.56 | 288,817 | $1.33 B |
| 04/07/2025 | $24.29 | $24.88 (2.43%) | $26.07 | $24.27 | 423,100 | $1.33 B |
| 04/04/2025 | $24.33 | $24.90 (2.34%) | $25.06 | $24.13 | 412,400 | $1.33 B |
| 04/03/2025 | $26.33 | $25.41 (-3.49%) | $26.66 | $25.26 | 380,200 | $1.36 B |
| 04/02/2025 | $27.16 | $27.67 (1.88%) | $27.77 | $27.16 | 214,121 | $1.48 B |
| 04/01/2025 | $27.48 | $27.54 (0.22%) | $27.74 | $27.30 | 237,241 | $1.47 B |
| 03/31/2025 | $27.22 | $27.66 (1.62%) | $27.80 | $27.22 | 281,525 | $1.48 B |
| 03/28/2025 | $27.94 | $27.50 (-1.57%) | $27.94 | $27.36 | 217,724 | $1.47 B |
| 03/27/2025 | $28.01 | $27.94 (-0.25%) | $28.15 | $27.72 | 239,237 | $1.50 B |
| 03/26/2025 | $27.63 | $27.91 (1.01%) | $28.14 | $27.63 | 219,802 | $1.49 B |
| 03/25/2025 | $27.81 | $27.63 (-0.65%) | $28.11 | $27.61 | 210,400 | $1.48 B |
| 03/24/2025 | $27.56 | $27.85 (1.05%) | $28.00 | $27.45 | 177,432 | $1.49 B |
| 03/21/2025 | $27.23 | $27.08 (-0.55%) | $27.71 | $27.01 | 634,722 | $1.45 B |
| 03/20/2025 | $27.18 | $27.40 (0.81%) | $27.76 | $27.18 | 196,700 | $1.47 B |
| 03/19/2025 | $27.45 | $27.47 (0.07%) | $27.74 | $27.30 | 242,425 | $1.47 B |
| 03/18/2025 | $27.20 | $27.43 (0.85%) | $27.49 | $27.07 | 225,700 | $1.47 B |
| 03/17/2025 | $27.42 | $27.43 (0.04%) | $27.89 | $27.36 | 221,523 | $1.47 B |
| 03/14/2025 | $27.29 | $27.64 (1.28%) | $27.67 | $27.14 | 205,034 | $1.48 B |
| 03/13/2025 | $27.44 | $27.09 (-1.28%) | $27.70 | $27.01 | 243,300 | $1.45 B |
| 03/12/2025 | $27.13 | $27.26 (0.48%) | $27.60 | $26.77 | 246,800 | $1.46 B |
| 03/11/2025 | $26.97 | $26.97 (0%) | $27.37 | $26.74 | 368,702 | $1.44 B |
| 03/10/2025 | $27.46 | $26.83 (-2.29%) | $27.62 | $26.75 | 310,300 | $1.44 B |
| 03/07/2025 | $27.70 | $27.87 (0.61%) | $27.92 | $27.37 | 193,000 | $1.49 B |
| 03/06/2025 | $27.56 | $27.80 (0.87%) | $27.81 | $27.41 | 228,700 | $1.49 B |
| 03/05/2025 | $28.20 | $27.84 (-1.28%) | $28.44 | $27.73 | 258,223 | $1.49 B |
| 03/04/2025 | $28.63 | $28.23 (-1.4%) | $28.89 | $28.13 | 201,345 | $1.51 B |
| 03/03/2025 | $29.04 | $28.95 (-0.31%) | $29.47 | $28.72 | 169,720 | $1.55 B |
| 02/28/2025 | $28.83 | $29.09 (0.9%) | $29.14 | $28.65 | 207,700 | $1.56 B |
| 02/27/2025 | $28.44 | $28.67 (0.81%) | $28.90 | $28.44 | 196,208 | $1.54 B |
| 02/26/2025 | $28.70 | $28.60 (-0.35%) | $29.08 | $28.19 | 227,727 | $1.53 B |
| 02/25/2025 | $28.64 | $28.75 (0.38%) | $29.02 | $28.63 | 252,000 | $1.54 B |
| 02/24/2025 | $28.79 | $28.49 (-1.04%) | $28.86 | $28.47 | 209,847 | $1.53 B |
| 02/21/2025 | $29.33 | $28.64 (-2.35%) | $29.33 | $28.61 | 209,324 | $1.53 B |
| 02/20/2025 | $28.92 | $28.94 (0.07%) | $29.18 | $28.56 | 172,100 | $1.55 B |
| 02/19/2025 | $28.82 | $29.09 (0.94%) | $29.26 | $28.71 | 128,415 | $1.56 B |
| 02/18/2025 | $29.27 | $29.26 (-0.03%) | $29.28 | $28.96 | 159,500 | $1.57 B |
| 02/14/2025 | $29.44 | $29.21 (-0.78%) | $29.59 | $28.95 | 124,817 | $1.56 B |
| 02/13/2025 | $29.13 | $29.22 (0.31%) | $29.39 | $28.82 | 113,545 | $1.56 B |
| 02/12/2025 | $29.34 | $28.93 (-1.4%) | $29.42 | $28.87 | 143,800 | $1.55 B |
| 02/11/2025 | $28.72 | $29.85 (3.93%) | $29.86 | $28.62 | 131,024 | $1.60 B |
| 02/10/2025 | $29.25 | $28.77 (-1.64%) | $29.28 | $28.74 | 158,930 | $1.54 B |
| 02/07/2025 | $29.68 | $29.19 (-1.65%) | $29.68 | $28.69 | 133,400 | $1.56 B |
| 02/06/2025 | $29.73 | $29.79 (0.2%) | $29.80 | $29.25 | 147,809 | $1.59 B |
| 02/05/2025 | $28.98 | $29.55 (1.97%) | $29.57 | $28.85 | 127,139 | $1.58 B |
| 02/04/2025 | $27.96 | $28.90 (3.36%) | $28.91 | $27.96 | 208,600 | $1.55 B |
| 02/03/2025 | $27.85 | $28.05 (0.72%) | $28.27 | $27.38 | 160,111 | $1.50 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.
