Stellar Bancorp, Inc.STELNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $32.56 | $32.85 | $32.41 | $32.46 | 149,800 |
| 1/15/2026 | $32.15 | $32.84 | $32.15 | $32.77 | 287,200 |
| 1/14/2026 | $31.34 | $32.21 | $31.34 | $32.16 | 124,700 |
| 1/13/2026 | $31.67 | $31.72 | $31.43 | $31.58 | 96,600 |
| 1/12/2026 | $31.28 | $31.96 | $31.19 | $31.62 | 178,900 |
| 1/9/2026 | $32.02 | $32.06 | $31.54 | $31.62 | 123,700 |
| 1/8/2026 | $31.08 | $32.19 | $31.08 | $32.03 | 183,500 |
| 1/7/2026 | $31.45 | $31.49 | $31.02 | $31.34 | 142,400 |
| 1/6/2026 | $31.28 | $31.63 | $30.97 | $31.44 | 287,600 |
| 1/5/2026 | $30.62 | $31.66 | $30.09 | $31.58 | 237,545 |
| 1/2/2026 | $30.88 | $31.06 | $30.55 | $30.76 | 280,810 |
| 12/31/2025 | $30.83 | $31.14 | $30.56 | $30.94 | 462,014 |
| 12/30/2025 | $30.99 | $31.11 | $30.67 | $30.71 | 227,200 |
| 12/29/2025 | $31.24 | $31.29 | $30.86 | $30.99 | 186,717 |
| 12/26/2025 | $31.25 | $31.44 | $31.11 | $31.17 | 148,500 |
| 12/24/2025 | $31.37 | $31.64 | $31.21 | $31.29 | 131,700 |
| 12/23/2025 | $31.44 | $31.71 | $31.36 | $31.39 | 191,435 |
| 12/22/2025 | $31.73 | $31.99 | $31.49 | $31.60 | 184,500 |
| 12/19/2025 | $31.74 | $32.01 | $31.16 | $31.65 | 1.22M |
| 12/18/2025 | $32.45 | $32.49 | $31.84 | $31.84 | 240,007 |
| 12/17/2025 | $32.03 | $32.62 | $31.80 | $32.19 | 232,100 |
| 12/16/2025 | $32.50 | $32.68 | $32.13 | $32.17 | 291,000 |
| 12/15/2025 | $32.38 | $32.67 | $31.38 | $32.41 | 227,734 |
| 12/12/2025 | $32.64 | $32.64 | $32.01 | $32.42 | 228,748 |
| 12/11/2025 | $32.19 | $32.74 | $32.06 | $32.41 | 204,300 |
| 12/10/2025 | $31.51 | $32.36 | $31.46 | $32.17 | 363,408 |
| 12/9/2025 | $31.89 | $32.10 | $31.49 | $31.51 | 170,000 |
| 12/8/2025 | $31.79 | $32.24 | $31.70 | $31.74 | 227,142 |
| 12/5/2025 | $31.83 | $31.99 | $31.53 | $31.66 | 176,809 |
| 12/4/2025 | $31.72 | $32.06 | $31.58 | $31.97 | 166,300 |
| 12/3/2025 | $31.64 | $32.00 | $31.61 | $31.89 | 229,600 |
| 12/2/2025 | $32.08 | $32.08 | $31.52 | $31.53 | 197,641 |
| 12/1/2025 | $31.52 | $32.20 | $31.45 | $31.85 | 208,500 |
| 11/28/2025 | $31.73 | $31.79 | $31.44 | $31.61 | 131,639 |
| 11/26/2025 | $31.61 | $31.97 | $31.59 | $31.68 | 472,741 |
| 11/25/2025 | $31.40 | $32.00 | $31.40 | $31.80 | 639,300 |
| 11/24/2025 | $31.37 | $31.55 | $31.06 | $31.37 | 268,708 |
| 11/21/2025 | $30.45 | $31.76 | $30.33 | $31.42 | 344,037 |
| 11/20/2025 | $30.17 | $30.80 | $30.12 | $30.13 | 190,616 |
| 11/19/2025 | $29.89 | $30.20 | $29.89 | $29.99 | 193,340 |
| 11/18/2025 | $29.38 | $30.30 | $29.38 | $29.90 | 201,600 |
| 11/17/2025 | $30.19 | $30.37 | $29.43 | $29.47 | 173,400 |
| 11/14/2025 | $29.94 | $30.37 | $29.54 | $30.26 | 115,700 |
| 11/13/2025 | $30.05 | $30.50 | $29.94 | $30.06 | 112,600 |
| 11/12/2025 | $30.32 | $30.90 | $30.28 | $30.32 | 159,016 |
| 11/11/2025 | $30.34 | $30.64 | $29.91 | $30.43 | 159,400 |
| 11/10/2025 | $30.20 | $30.57 | $29.94 | $30.23 | 137,946 |
| 11/7/2025 | $29.67 | $30.13 | $29.60 | $30.11 | 127,664 |
| 11/6/2025 | $29.90 | $30.02 | $29.60 | $29.73 | 220,800 |
| 11/5/2025 | $29.53 | $30.16 | $29.53 | $30.03 | 197,300 |
| 11/4/2025 | $29.63 | $29.79 | $29.49 | $29.56 | 189,300 |
| 11/3/2025 | $29.39 | $29.76 | $29.02 | $29.75 | 177,700 |
| 10/31/2025 | $29.25 | $29.73 | $29.03 | $29.43 | 256,524 |
| 10/30/2025 | $29.26 | $29.92 | $29.26 | $29.50 | 196,400 |
| 10/29/2025 | $29.62 | $29.93 | $28.95 | $29.33 | 231,631 |
| 10/28/2025 | $29.71 | $30.11 | $29.49 | $29.85 | 155,000 |
| 10/27/2025 | $30.04 | $30.35 | $29.80 | $29.80 | 171,600 |
| 10/24/2025 | $29.40 | $30.01 | $29.11 | $29.81 | 202,028 |
| 10/23/2025 | $29.84 | $29.86 | $29.33 | $29.46 | 235,442 |
| 10/22/2025 | $29.94 | $30.31 | $29.81 | $29.93 | 164,325 |
| 10/21/2025 | $30.11 | $30.19 | $29.62 | $29.78 | 256,800 |
| 10/20/2025 | $29.41 | $30.29 | $29.22 | $30.15 | 266,933 |