Get the Stockscreener App
31.79
0.05%
-0.01
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 November 26, 2025, is $31.79.
- Stellar Bancorp Inc all-time high stock price is $32.38, occurred on July 21, 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 49.46% to $31.79 now.
- The 52-week high stock price for STEL is $32.38, representing a 1.86% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for STEL is $24.12, indicating a -24.11% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $31.91 | $31.61 | $0.30 | 68,928.0 | -0.05% |
| Nov 25, 2025 | $32.00 | $31.40 | $0.60 | 639,271.0 | +1.37% |
| Nov 24, 2025 | $31.55 | $31.06 | $0.4865 | 268,474.0 | -0.16% |
| Nov 21, 2025 | $31.76 | $30.33 | $1.43 | 344,037.0 | +4.28% |
| Nov 20, 2025 | $30.80 | $30.12 | $0.68 | 190,616.0 | +0.47% |
| Nov 19, 2025 | $30.20 | $29.89 | $0.31 | 193,340.0 | +0.30% |
| Nov 18, 2025 | $30.30 | $29.38 | $0.92 | 201,589.0 | +1.46% |
| Nov 17, 2025 | $30.37 | $29.43 | $0.94 | 173,358.0 | -2.61% |
| Nov 14, 2025 | $30.37 | $29.54 | $0.83 | 115,696.0 | +0.67% |
| Nov 13, 2025 | $30.50 | $29.94 | $0.555 | 112,519.0 | -0.86% |
| Nov 12, 2025 | $30.90 | $30.28 | $0.62 | 159,016.0 | -0.36% |
| Nov 11, 2025 | $30.64 | $29.91 | $0.73 | 159,360.0 | +0.66% |
| Nov 10, 2025 | $30.57 | $29.94 | $0.621 | 137,946.0 | +0.40% |
| Nov 07, 2025 | $30.13 | $29.60 | $0.53 | 127,464.0 | +1.28% |
| Nov 06, 2025 | $30.02 | $29.59 | $0.42 | 220,784.0 | -1.00% |
| Nov 05, 2025 | $30.16 | $29.53 | $0.63 | 197,253.0 | +1.59% |
| Nov 04, 2025 | $29.79 | $29.48 | $0.30 | 189,271.0 | -0.64% |
| Nov 03, 2025 | $29.76 | $29.02 | $0.745 | 163,219.0 | +1.09% |
| Oct 31, 2025 | $29.73 | $29.03 | $0.70 | 242,058.0 | -0.24% |
| Oct 30, 2025 | $29.92 | $29.26 | $0.66 | 196,372.0 | +0.58% |
| Oct 29, 2025 | $29.93 | $28.95 | $0.9825 | 231,419.0 | -1.74% |
| Oct 28, 2025 | $30.11 | $29.49 | $0.615 | 154,969.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $32.00 | $29.02 | $2.98 | 3,662,141.0 | +8.00% |
| 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% |
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):