Get the Stockscreener App
30.59
1.54%
-0.48
After Hours:
30.59
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 July 29, 2025, is $30.59.
- 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 43.82% to $30.59 now.
- The 52-week high stock price for STEL is $32.38, representing a 5.85% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for STEL is $24.06, indicating a -21.35% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Jul 29, 2025 | $31.41 | $30.59 | $0.82 | 421,048.0 | -1.54% |
| Jul 28, 2025 | $31.47 | $31.06 | $0.4099 | 296,746.0 | -1.02% |
| Jul 25, 2025 | $32.10 | $30.63 | $1.47 | 369,600.0 | -0.44% |
| Jul 24, 2025 | $32.14 | $31.52 | $0.62 | 400,153.0 | -1.81% |
| Jul 23, 2025 | $32.15 | $31.91 | $0.24 | 136,516.0 | +0.09% |
| Jul 22, 2025 | $32.30 | $31.61 | $0.69 | 345,257.0 | +0.75% |
| Jul 21, 2025 | $32.38 | $31.37 | $1.01 | 294,966.0 | +0.28% |
| Jul 18, 2025 | $31.76 | $30.73 | $1.03 | 407,960.0 | +2.55% |
| Jul 17, 2025 | $31.09 | $30.43 | $0.66 | 242,769.0 | +1.47% |
| Jul 16, 2025 | $30.61 | $29.97 | $0.64 | 270,817.0 | +0.83% |
| Jul 15, 2025 | $31.19 | $30.23 | $0.965 | 388,045.0 | -2.73% |
| Jul 14, 2025 | $31.21 | $30.18 | $1.03 | 289,471.0 | +2.95% |
| Jul 11, 2025 | $30.43 | $30.20 | $0.235 | 146,940.0 | -1.18% |
| Jul 10, 2025 | $30.81 | $30.04 | $0.77 | 322,557.0 | +1.02% |
| Jul 09, 2025 | $30.28 | $29.92 | $0.356 | 275,466.0 | +0.50% |
| Jul 08, 2025 | $30.32 | $29.65 | $0.67 | 261,966.0 | +1.55% |
| Jul 07, 2025 | $29.80 | $29.38 | $0.425 | 351,870.0 | -0.07% |
| Jul 03, 2025 | $29.74 | $29.27 | $0.465 | 108,263.0 | +1.37% |
| Jul 02, 2025 | $29.34 | $28.86 | $0.475 | 193,657.0 | +1.31% |
| Jul 01, 2025 | $29.31 | $27.88 | $1.43 | 263,328.0 | +3.29% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $32.38 | $27.88 | $4.50 | 6,208,443.0 | +9.33% |
| 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% |
0.16%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):