5 DAY PERFORMANCE
-2.29%
1 MONTH PERFORMANCE
-0.33%
3 MONTH PERFORMANCE
-6.46%
6 MONTH PERFORMANCE
+23.24%
YEAR-TO-DATE PERFORMANCE
+18.42%
1 YEAR PERFORMANCE
+42.02%
Stellar Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $37.99 | $37.78 (-0.55%) | $38.03 | $37.43 | 62.53 K | $1.93 B |
| 05/05/2026 | $37.13 | $37.59 (1.24%) | $37.71 | $37.11 | 177.62 K | $1.92 B |
| 05/04/2026 | $37.23 | $37.13 (-0.27%) | $37.62 | $37.10 | 204.50 K | $1.90 B |
| 05/01/2026 | $37.55 | $37.50 (-0.13%) | $37.90 | $37.24 | 278.50 K | $1.92 B |
| 04/30/2026 | $37.11 | $37.56 (1.21%) | $37.78 | $37.11 | 236.80 K | $1.92 B |
| 04/29/2026 | $37.32 | $37.32 (0%) | $38.13 | $36.95 | 412.25 K | $1.91 B |
| 04/28/2026 | $37.88 | $37.59 (-0.77%) | $37.92 | $37.49 | 153.90 K | $1.92 B |
| 04/27/2026 | $36.98 | $37.56 (1.57%) | $37.75 | $36.98 | 236.20 K | $1.92 B |
| 04/24/2026 | $37.50 | $37.28 (-0.59%) | $37.66 | $37.14 | 203.14 K | $1.90 B |
| 04/23/2026 | $37.85 | $37.56 (-0.77%) | $38.00 | $37.27 | 384.40 K | $1.92 B |
| 04/22/2026 | $37.54 | $37.70 (0.43%) | $37.94 | $37.50 | 320.71 K | $1.93 B |
| 04/21/2026 | $37.84 | $37.62 (-0.58%) | $38.10 | $37.51 | 400.60 K | $1.92 B |
| 04/20/2026 | $37.84 | $37.94 (0.26%) | $38.26 | $37.84 | 204.80 K | $1.94 B |
| 04/17/2026 | $37.78 | $37.95 (0.45%) | $38.31 | $37.70 | 347.80 K | $1.94 B |
| 04/16/2026 | $37.43 | $37.47 (0.11%) | $37.58 | $37.43 | 198.00 K | $1.91 B |
| 04/15/2026 | $37.30 | $37.58 (0.75%) | $37.62 | $37.15 | 198.50 K | $1.92 B |
| 04/14/2026 | $37.48 | $37.44 (-0.11%) | $37.70 | $37.31 | 326.02 K | $1.91 B |
| 04/13/2026 | $37.02 | $37.70 (1.84%) | $37.71 | $37.02 | 282.83 K | $1.93 B |
| 04/10/2026 | $37.63 | $37.43 (-0.53%) | $37.63 | $37.33 | 295.60 K | $1.91 B |
| 04/09/2026 | $37.15 | $37.72 (1.53%) | $37.86 | $37.01 | 420.20 K | $1.93 B |
| 04/08/2026 | $37.53 | $37.30 (-0.61%) | $37.77 | $36.96 | 497.04 K | $1.91 B |
| 04/07/2026 | $36.71 | $36.80 (0.25%) | $36.94 | $36.53 | 244.33 K | $1.88 B |
| 04/06/2026 | $36.45 | $36.76 (0.85%) | $36.86 | $36.40 | 191.12 K | $1.88 B |
| 04/02/2026 | $36.40 | $36.62 (0.6%) | $36.84 | $36.26 | 222.24 K | $1.87 B |
| 04/01/2026 | $36.76 | $36.80 (0.11%) | $37.15 | $36.74 | 519.93 K | $1.88 B |
| 03/31/2026 | $36.39 | $36.61 (0.6%) | $36.80 | $36.22 | 426.80 K | $1.87 B |
| 03/30/2026 | $36.23 | $36.02 (-0.58%) | $36.23 | $35.84 | 191.60 K | $1.84 B |
| 03/27/2026 | $36.08 | $35.84 (-0.67%) | $36.26 | $35.81 | 194.82 K | $1.83 B |
| 03/26/2026 | $35.94 | $36.23 (0.81%) | $36.39 | $35.94 | 330.34 K | $1.85 B |
| 03/25/2026 | $36.60 | $36.25 (-0.96%) | $36.76 | $36.04 | 225.90 K | $1.85 B |
| 03/24/2026 | $35.79 | $36.25 (1.29%) | $36.71 | $35.79 | 198.20 K | $1.85 B |
| 03/23/2026 | $36.31 | $36.14 (-0.47%) | $36.55 | $35.85 | 357.95 K | $1.85 B |
| 03/20/2026 | $35.62 | $35.57 (-0.14%) | $35.62 | $35.27 | 774.61 K | $1.82 B |
| 03/19/2026 | $35.05 | $35.55 (1.43%) | $35.71 | $34.99 | 306.10 K | $1.82 B |
| 03/18/2026 | $35.51 | $35.34 (-0.48%) | $35.56 | $35.28 | 535.13 K | $1.80 B |
| 03/17/2026 | $35.78 | $35.57 (-0.59%) | $35.99 | $35.36 | 243.03 K | $1.82 B |
| 03/16/2026 | $35.69 | $35.54 (-0.42%) | $35.96 | $35.53 | 460.20 K | $1.82 B |
| 03/13/2026 | $35.88 | $35.51 (-1.03%) | $35.92 | $35.51 | 235.74 K | $1.81 B |
| 03/12/2026 | $35.33 | $35.73 (1.13%) | $36.01 | $35.33 | 318.80 K | $1.82 B |
| 03/11/2026 | $36.24 | $35.94 (-0.83%) | $36.26 | $35.84 | 310.56 K | $1.84 B |
| 03/10/2026 | $36.55 | $36.39 (-0.44%) | $37.09 | $36.34 | 441.73 K | $1.86 B |
| 03/09/2026 | $36.47 | $36.61 (0.38%) | $36.97 | $36.00 | 345.80 K | $1.87 B |
| 03/06/2026 | $36.56 | $37.00 (1.2%) | $37.10 | $36.21 | 451.74 K | $1.89 B |
| 03/05/2026 | $37.06 | $37.31 (0.67%) | $37.44 | $37.01 | 365.85 K | $1.91 B |
| 03/04/2026 | $37.86 | $37.42 (-1.16%) | $37.86 | $37.39 | 451.20 K | $1.91 B |
| 03/03/2026 | $37.23 | $37.52 (0.78%) | $37.63 | $36.91 | 549.00 K | $1.92 B |
| 03/02/2026 | $38.22 | $37.89 (-0.86%) | $38.22 | $37.26 | 361.70 K | $1.94 B |
| 02/27/2026 | $37.92 | $37.66 (-0.69%) | $38.10 | $37.24 | 492.65 K | $1.92 B |
| 02/26/2026 | $38.24 | $38.48 (0.63%) | $38.78 | $38.18 | 368.70 K | $1.97 B |
| 02/25/2026 | $38.24 | $38.21 (-0.08%) | $38.27 | $37.77 | 420.30 K | $1.95 B |
| 02/24/2026 | $37.76 | $37.92 (0.42%) | $38.01 | $37.47 | 278.90 K | $1.94 B |
| 02/23/2026 | $38.87 | $37.65 (-3.14%) | $38.87 | $37.52 | 567.19 K | $1.92 B |
| 02/20/2026 | $38.72 | $38.86 (0.36%) | $38.90 | $38.30 | 450.40 K | $1.98 B |
| 02/19/2026 | $38.18 | $38.51 (0.86%) | $38.91 | $38.18 | 445.50 K | $1.97 B |
| 02/18/2026 | $38.42 | $38.74 (0.83%) | $39.18 | $38.42 | 604.10 K | $1.98 B |
| 02/17/2026 | $38.55 | $38.51 (-0.1%) | $38.81 | $38.31 | 493.20 K | $1.97 B |
| 02/13/2026 | $39.25 | $38.49 (-1.94%) | $39.25 | $38.46 | 1.09 M | $1.97 B |
| 02/12/2026 | $40.07 | $39.18 (-2.22%) | $40.13 | $38.65 | 650.52 K | $2.00 B |
| 02/11/2026 | $39.75 | $39.71 (-0.1%) | $40.21 | $39.52 | 1.71 M | $2.03 B |
| 02/10/2026 | $39.12 | $39.50 (0.97%) | $39.66 | $39.05 | 1.04 M | $2.02 B |
| 02/09/2026 | $39.09 | $39.29 (0.51%) | $39.52 | $38.84 | 1.23 M | $2.01 B |
| 02/06/2026 | $39.10 | $39.17 (0.18%) | $39.41 | $37.85 | 1.74 M | $2.00 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.
