Get the Stockscreener App
27.40
2.47%
0.66
After Hours:
27.40
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 May 27, 2025, is $27.40.
- Stellar Bancorp Inc all-time high stock price is $32.36, occurred on November 25, 2024.
- 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 28.82% to $27.40 now.
- The 52-week high stock price for STEL is $32.36, representing a 18.10% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for STEL is $21.27, indicating a -22.37% decrease from the current share price, occurred on June 26, 2024.
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 |
|---|---|---|---|---|---|
| May 27, 2025 | $27.42 | $26.69 | $0.73 | 317,085.0 | +2.47% |
| May 23, 2025 | $26.75 | $26.08 | $0.67 | 358,193.0 | +0.22% |
| May 22, 2025 | $26.86 | $26.52 | $0.345 | 337,215.0 | -0.37% |
| May 21, 2025 | $27.48 | $26.67 | $0.815 | 318,448.0 | -2.97% |
| May 20, 2025 | $27.69 | $27.39 | $0.30 | 290,226.0 | -0.29% |
| May 19, 2025 | $27.72 | $27.18 | $0.54 | 258,554.0 | +0.65% |
| May 16, 2025 | $27.62 | $27.00 | $0.625 | 349,957.0 | -0.07% |
| May 15, 2025 | $27.56 | $27.16 | $0.4003 | 181,092.0 | +1.18% |
| May 14, 2025 | $27.41 | $26.95 | $0.455 | 181,402.0 | +0.11% |
| May 13, 2025 | $27.43 | $27.01 | $0.42 | 201,627.0 | +0.37% |
| May 12, 2025 | $27.45 | $26.89 | $0.565 | 253,765.0 | +2.81% |
| May 09, 2025 | $26.49 | $26.17 | $0.32 | 214,545.0 | -0.60% |
| May 08, 2025 | $26.62 | $25.79 | $0.83 | 180,086.0 | +3.07% |
| May 07, 2025 | $26.18 | $25.60 | $0.58 | 518,100.0 | -0.39% |
| May 06, 2025 | $25.96 | $25.48 | $0.479 | 245,587.0 | -0.08% |
| May 05, 2025 | $26.09 | $25.59 | $0.50 | 181,632.0 | -0.39% |
| May 02, 2025 | $25.95 | $25.48 | $0.48 | 204,625.0 | +2.37% |
| May 01, 2025 | $25.56 | $24.62 | $0.94 | 171,860.0 | +1.44% |
| Apr 30, 2025 | $25.18 | $24.59 | $0.59 | 268,074.0 | -1.38% |
| Apr 29, 2025 | $25.45 | $24.98 | $0.475 | 278,241.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $27.72 | $24.62 | $3.10 | 5,081,084.0 | +9.78% |
| 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% |
2.51%
1.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):