Get the Stockscreener App
31.08
0.29%
-0.091
Stellar Bancorp Inc Stock (STEL) Price History
The historical daily chart and data for Stellar Bancorp Inc stock (STEL), show that the latest closing stock price as of December 29, 2025, is $31.08.
- Stellar Bancorp Inc all-time high stock price is $32.74, occurred on December 11, 2025.
- The lowest Stellar Bancorp Inc stock price recorded was $21.27 on June 26, 2024. Since then, Stellar Bancorp Inc's stock price has risen over 46.12% to $31.08 now.
- The 52-week high stock price for STEL is $32.74, representing a 5.34% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for STEL is $24.12, indicating a -22.38% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about STEL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 29, 2025 | $31.29 | $30.86 | $0.43 | 30,211.0 | -0.35% |
| Dec 26, 2025 | $31.44 | $31.11 | $0.33 | 142,852.0 | -0.38% |
| Dec 24, 2025 | $31.64 | $31.21 | $0.43 | 131,684.0 | -0.32% |
| Dec 23, 2025 | $31.70 | $31.36 | $0.3449 | 179,735.0 | -0.66% |
| Dec 22, 2025 | $31.98 | $31.49 | $0.495 | 168,379.0 | -0.16% |
| Dec 19, 2025 | $32.01 | $31.16 | $0.85 | 1,216,912.0 | -0.60% |
| Dec 18, 2025 | $32.49 | $31.84 | $0.65 | 240,007.0 | -1.09% |
| Dec 17, 2025 | $32.62 | $31.80 | $0.82 | 232,072.0 | +0.06% |
| Dec 16, 2025 | $32.68 | $32.13 | $0.55 | 285,885.0 | -0.74% |
| Dec 15, 2025 | $32.66 | $31.38 | $1.29 | 218,434.0 | -0.03% |
| Dec 12, 2025 | $32.64 | $32.01 | $0.635 | 203,456.0 | +0.03% |
| Dec 11, 2025 | $32.74 | $32.06 | $0.68 | 204,257.0 | +0.75% |
| Dec 10, 2025 | $32.36 | $31.45 | $0.905 | 363,408.0 | +2.09% |
| Dec 09, 2025 | $32.10 | $31.49 | $0.61 | 169,970.0 | -0.72% |
| Dec 08, 2025 | $32.23 | $31.70 | $0.54 | 227,142.0 | +0.25% |
| Dec 05, 2025 | $31.99 | $31.53 | $0.46 | 176,709.0 | -0.97% |
| Dec 04, 2025 | $32.05 | $31.58 | $0.475 | 166,279.0 | +0.25% |
| Dec 03, 2025 | $32.00 | $31.61 | $0.39 | 229,578.0 | +1.14% |
| Dec 02, 2025 | $32.08 | $31.52 | $0.56 | 197,616.0 | -1.00% |
| Dec 01, 2025 | $32.20 | $31.45 | $0.75 | 207,961.0 | +0.76% |
Stellar Bancorp Inc Stock (STEL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stellar Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STEL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stellar Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stellar Bancorp Inc Stock (STEL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $32.74 | $30.86 | $1.88 | 4,992,547.0 | -1.74% |
| Nov, 2025 | $32.00 | $29.02 | $2.98 | 4,197,593.0 | +7.41% |
| Oct, 2025 | $31.40 | $28.50 | $2.89 | 4,928,233.0 | -3.00% |
| Sep, 2025 | $31.73 | $29.79 | $1.95 | 5,226,541.0 | -1.88% |
| Aug, 2025 | $31.50 | $28.22 | $3.28 | 5,651,619.0 | +4.71% |
| Jul, 2025 | $32.38 | $27.88 | $4.50 | 6,355,926.0 | +5.54% |
| Jun, 2025 | $28.38 | $26.30 | $2.08 | 5,330,185.0 | +3.94% |
| May, 2025 | $27.72 | $24.62 | $3.10 | 5,485,132.0 | +7.85% |
| Apr, 2025 | $27.77 | $24.12 | $3.64 | 5,363,812.0 | -9.76% |
| Mar, 2025 | $29.47 | $26.74 | $2.73 | 5,020,714.0 | -4.92% |
| Feb, 2025 | $29.86 | $27.38 | $2.48 | 3,062,417.0 | +2.43% |
| Jan, 2025 | $29.16 | $26.06 | $3.10 | 2,682,569.0 | +0.18% |
Stellar Bancorp Inc Stock (STEL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.64 | $27.95 | $3.69 | 3,580,349.0 | -8.55% |
| Nov, 2024 | $32.36 | $26.28 | $6.08 | 4,024,988.0 | +13.92% |
| Oct, 2024 | $28.11 | $24.23 | $3.88 | 3,121,402.0 | +5.14% |
| Sep, 2024 | $27.49 | $25.16 | $2.33 | 3,751,225.0 | -5.06% |
| Aug, 2024 | $27.32 | $24.06 | $3.26 | 3,182,677.0 | -0.47% |
| Jul, 2024 | $28.40 | $21.96 | $6.44 | 4,611,494.0 | +19.34% |
| Jun, 2024 | $23.11 | $21.27 | $1.84 | 3,339,280.0 | +1.64% |
| May, 2024 | $23.49 | $22.01 | $1.48 | 3,289,149.0 | +1.76% |
| Apr, 2024 | $24.28 | $22.08 | $2.20 | 1,823,629.0 | +0.00% |
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):