5 DAY PERFORMANCE
-4.66%
1 MONTH PERFORMANCE
-2.22%
3 MONTH PERFORMANCE
+1.38%
6 MONTH PERFORMANCE
+16.73%
YEAR-TO-DATE PERFORMANCE
+18.42%
1 YEAR PERFORMANCE
+31.85%
Stellar Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $38.37 | $38.57 (0.52%) | $38.70 | $38.35 | 289.59 K | $1.97 B |
| 06/18/2026 | $38.55 | $38.43 (-0.31%) | $38.65 | $38.23 | 783.90 K | $1.96 B |
| 06/17/2026 | $38.51 | $38.28 (-0.6%) | $38.79 | $37.95 | 568.50 K | $1.96 B |
| 06/16/2026 | $38.65 | $38.59 (-0.16%) | $38.95 | $38.49 | 314.82 K | $1.97 B |
| 06/15/2026 | $38.60 | $38.33 (-0.7%) | $38.98 | $38.29 | 335.03 K | $1.96 B |
| 06/12/2026 | $38.64 | $38.87 (0.6%) | $38.87 | $38.56 | 424.72 K | $1.99 B |
| 06/11/2026 | $38.22 | $38.40 (0.47%) | $38.62 | $38.07 | 500.40 K | $1.96 B |
| 06/10/2026 | $38.23 | $38.30 (0.18%) | $38.52 | $38.10 | 479.02 K | $1.96 B |
| 06/09/2026 | $37.70 | $37.99 (0.77%) | $38.33 | $37.70 | 518.29 K | $1.94 B |
| 06/08/2026 | $37.53 | $37.64 (0.29%) | $37.86 | $37.35 | 342.72 K | $1.92 B |
| 06/05/2026 | $37.50 | $37.59 (0.24%) | $37.86 | $37.30 | 443.20 K | $1.92 B |
| 06/04/2026 | $37.48 | $37.44 (-0.11%) | $37.56 | $37.21 | 487.00 K | $1.91 B |
| 06/03/2026 | $37.23 | $36.98 (-0.67%) | $37.23 | $36.76 | 340.20 K | $1.89 B |
| 06/02/2026 | $36.58 | $37.37 (2.16%) | $37.39 | $36.58 | 498.40 K | $1.91 B |
| 06/01/2026 | $37.18 | $36.78 (-1.08%) | $37.26 | $36.68 | 389.50 K | $1.88 B |
| 05/29/2026 | $37.63 | $37.34 (-0.77%) | $37.63 | $37.30 | 438.70 K | $1.91 B |
| 05/28/2026 | $37.21 | $37.49 (0.75%) | $37.56 | $37.10 | 255.10 K | $1.91 B |
| 05/27/2026 | $37.75 | $37.32 (-1.14%) | $37.79 | $37.29 | 393.30 K | $1.91 B |
| 05/26/2026 | $37.47 | $37.70 (0.61%) | $37.80 | $37.42 | 253.22 K | $1.93 B |
| 05/22/2026 | $37.38 | $37.47 (0.24%) | $37.50 | $37.26 | 171.70 K | $1.91 B |
| 05/21/2026 | $37.11 | $37.41 (0.81%) | $37.49 | $36.99 | 239.52 K | $1.91 B |
| 05/20/2026 | $36.96 | $37.42 (1.24%) | $37.46 | $36.72 | 226.93 K | $1.91 B |
| 05/19/2026 | $37.26 | $36.95 (-0.83%) | $37.26 | $36.80 | 166.11 K | $1.89 B |
| 05/18/2026 | $36.44 | $37.04 (1.65%) | $37.05 | $36.41 | 174.30 K | $1.89 B |
| 05/15/2026 | $36.56 | $36.39 (-0.46%) | $36.56 | $36.17 | 235.71 K | $1.86 B |
| 05/14/2026 | $36.40 | $36.58 (0.49%) | $36.72 | $36.39 | 278.43 K | $1.87 B |
| 05/13/2026 | $36.61 | $36.31 (-0.82%) | $36.82 | $36.24 | 231.80 K | $1.85 B |
| 05/12/2026 | $37.24 | $36.85 (-1.05%) | $37.24 | $36.54 | 199.91 K | $1.88 B |
| 05/11/2026 | $37.47 | $37.13 (-0.91%) | $37.57 | $36.87 | 310.80 K | $1.90 B |
| 05/08/2026 | $37.44 | $37.46 (0.05%) | $37.69 | $37.39 | 152.50 K | $1.91 B |
| 05/07/2026 | $37.90 | $37.52 (-1%) | $37.91 | $37.48 | 268.40 K | $1.92 B |
| 05/06/2026 | $37.88 | $37.78 (-0.26%) | $38.03 | $37.43 | 309.20 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 |
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.
