5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
-3.59%
3 MONTH PERFORMANCE
-9.57%
6 MONTH PERFORMANCE
+6.61%
YEAR-TO-DATE PERFORMANCE
-1.62%
1 YEAR PERFORMANCE
+16.69%
Stellar Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.13 | $27.03 (-0.37%) | $27.49 | $26.77 | 84,591 | |
| 03/11/2025 | $26.97 | $26.97 (0%) | $27.37 | $26.74 | 368,702 | $1.44 B |
| 03/10/2025 | $27.46 | $26.83 (-2.29%) | $27.62 | $26.75 | 310,300 | $1.44 B |
| 03/07/2025 | $27.70 | $27.87 (0.61%) | $27.92 | $27.37 | 193,000 | $1.49 B |
| 03/06/2025 | $27.56 | $27.80 (0.87%) | $27.81 | $27.41 | 228,700 | $1.49 B |
| 03/05/2025 | $28.20 | $27.84 (-1.28%) | $28.44 | $27.73 | 258,223 | $1.49 B |
| 03/04/2025 | $28.63 | $28.23 (-1.4%) | $28.89 | $28.13 | 201,345 | $1.51 B |
| 03/03/2025 | $29.04 | $28.95 (-0.31%) | $29.47 | $28.72 | 169,720 | $1.55 B |
| 02/28/2025 | $28.83 | $29.09 (0.9%) | $29.14 | $28.65 | 207,700 | $1.56 B |
| 02/27/2025 | $28.44 | $28.67 (0.81%) | $28.90 | $28.44 | 196,208 | $1.54 B |
| 02/26/2025 | $28.70 | $28.60 (-0.35%) | $29.08 | $28.19 | 227,727 | $1.53 B |
| 02/25/2025 | $28.64 | $28.75 (0.38%) | $29.02 | $28.63 | 252,000 | $1.54 B |
| 02/24/2025 | $28.79 | $28.49 (-1.04%) | $28.86 | $28.47 | 209,847 | $1.53 B |
| 02/21/2025 | $29.33 | $28.64 (-2.35%) | $29.33 | $28.61 | 209,324 | $1.53 B |
| 02/20/2025 | $28.92 | $28.94 (0.07%) | $29.18 | $28.56 | 172,100 | $1.55 B |
| 02/19/2025 | $28.82 | $29.09 (0.94%) | $29.26 | $28.71 | 128,415 | $1.56 B |
| 02/18/2025 | $29.27 | $29.26 (-0.03%) | $29.28 | $28.96 | 159,500 | $1.57 B |
| 02/14/2025 | $29.44 | $29.21 (-0.78%) | $29.59 | $28.95 | 124,817 | $1.56 B |
| 02/13/2025 | $29.13 | $29.22 (0.31%) | $29.39 | $28.82 | 113,545 | $1.56 B |
| 02/12/2025 | $29.34 | $28.93 (-1.4%) | $29.42 | $28.87 | 143,800 | $1.55 B |
| 02/11/2025 | $28.72 | $29.85 (3.93%) | $29.86 | $28.62 | 131,024 | $1.60 B |
| 02/10/2025 | $29.25 | $28.77 (-1.64%) | $29.28 | $28.74 | 158,930 | $1.54 B |
| 02/07/2025 | $29.68 | $29.19 (-1.65%) | $29.68 | $28.69 | 133,400 | $1.56 B |
| 02/06/2025 | $29.73 | $29.79 (0.2%) | $29.80 | $29.25 | 147,809 | $1.59 B |
| 02/05/2025 | $28.98 | $29.55 (1.97%) | $29.57 | $28.85 | 127,139 | $1.58 B |
| 02/04/2025 | $27.96 | $28.90 (3.36%) | $28.91 | $27.96 | 208,600 | $1.55 B |
| 02/03/2025 | $27.85 | $28.05 (0.72%) | $28.27 | $27.38 | 160,111 | $1.50 B |
| 01/31/2025 | $27.25 | $28.40 (4.22%) | $28.89 | $27.00 | 221,300 | $1.52 B |
| 01/30/2025 | $28.83 | $28.68 (-0.52%) | $29.16 | $28.52 | 139,700 | $1.54 B |
| 01/29/2025 | $28.41 | $28.62 (0.74%) | $28.97 | $28.25 | 128,845 | $1.53 B |
| 01/28/2025 | $28.50 | $28.67 (0.6%) | $28.86 | $28.42 | 106,200 | $1.54 B |
| 01/27/2025 | $28.46 | $28.69 (0.81%) | $29.00 | $28.46 | 126,737 | $1.54 B |
| 01/24/2025 | $27.88 | $28.24 (1.29%) | $28.37 | $27.76 | 116,700 | $1.51 B |
| 01/23/2025 | $27.74 | $28.10 (1.3%) | $28.14 | $27.74 | 152,043 | $1.50 B |
| 01/22/2025 | $28.20 | $27.97 (-0.82%) | $28.35 | $27.78 | 120,810 | $1.50 B |
| 01/21/2025 | $28.44 | $28.42 (-0.07%) | $28.73 | $28.34 | 116,604 | $1.52 B |
| 01/17/2025 | $28.13 | $28.20 (0.25%) | $28.25 | $27.66 | 127,431 | $1.51 B |
| 01/16/2025 | $27.97 | $27.81 (-0.57%) | $28.05 | $27.45 | 145,800 | $1.49 B |
| 01/15/2025 | $28.40 | $28.06 (-1.2%) | $28.54 | $27.75 | 144,200 | $1.50 B |
| 01/14/2025 | $26.79 | $27.73 (3.51%) | $27.74 | $26.75 | 140,438 | $1.48 B |
| 01/13/2025 | $26.14 | $26.66 (1.99%) | $26.69 | $26.14 | 169,000 | $1.43 B |
| 01/10/2025 | $26.81 | $26.46 (-1.31%) | $26.86 | $26.06 | 145,600 | $1.42 B |
| 01/08/2025 | $27.25 | $27.46 (0.77%) | $27.56 | $27.10 | 185,122 | $1.47 B |
| 01/07/2025 | $27.92 | $27.52 (-1.43%) | $28.07 | $27.24 | 125,000 | $1.47 B |
| 01/06/2025 | $27.99 | $27.89 (-0.36%) | $28.33 | $27.81 | 182,732 | $1.49 B |
| 01/03/2025 | $27.88 | $28.05 (0.61%) | $28.12 | $27.29 | 115,002 | $1.50 B |
| 01/02/2025 | $28.48 | $27.78 (-2.46%) | $28.78 | $27.67 | 112,200 | $1.49 B |
| 12/31/2024 | $28.63 | $28.35 (-0.98%) | $28.74 | $28.29 | 106,300 | $1.52 B |
| 12/30/2024 | $28.20 | $28.36 (0.57%) | $28.58 | $27.95 | 84,600 | $1.52 B |
| 12/27/2024 | $28.55 | $28.40 (-0.53%) | $28.95 | $28.07 | 102,628 | $1.52 B |
| 12/26/2024 | $28.53 | $28.85 (1.12%) | $28.91 | $28.41 | 108,624 | $1.54 B |
| 12/24/2024 | $28.58 | $28.77 (0.66%) | $28.88 | $28.42 | 78,418 | $1.54 B |
| 12/23/2024 | $28.40 | $28.66 (0.92%) | $28.83 | $28.32 | 154,400 | $1.53 B |
| 12/20/2024 | $28.23 | $28.61 (1.35%) | $29.32 | $28.23 | 798,837 | $1.53 B |
| 12/19/2024 | $29.09 | $28.47 (-2.13%) | $29.55 | $28.21 | 222,818 | $1.52 B |
| 12/18/2024 | $30.33 | $28.61 (-5.67%) | $30.56 | $28.38 | 226,300 | $1.53 B |
| 12/17/2024 | $30.70 | $30.25 (-1.47%) | $30.97 | $30.04 | 174,707 | $1.62 B |
| 12/16/2024 | $30.63 | $30.99 (1.18%) | $31.14 | $30.34 | 223,300 | $1.66 B |
| 12/13/2024 | $30.70 | $30.60 (-0.33%) | $30.73 | $30.03 | 142,800 | $1.64 B |
| 12/12/2024 | $30.98 | $30.84 (-0.45%) | $31.19 | $30.54 | 133,803 | $1.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
