Stellar Bancorp, Inc. - Common Stock (STEL)

Historical Prices For Stellar Bancorp, Inc. - Common Stock (STEL)

Date Range:

2025-03-17 - 2025-06-17

Date	Open	High	Low	Close	Volume	Adjusted Close
6/16/2025	27.08	27.08	26.57	26.78	324,098	26.78
6/13/2025	27.16	27.23	26.77	26.89	263,919	26.89
6/12/2025	27.57	27.61	27.20	27.49	270,549	27.49
6/11/2025	28.04	28.04	27.61	27.68	223,457	27.68
6/10/2025	27.54	27.93	27.39	27.84	195,733	27.84
6/09/2025	27.50	27.77	27.33	27.50	174,255	27.50
6/06/2025	27.19	27.46	26.94	27.44	200,208	27.44
6/05/2025	26.84	26.98	26.60	26.78	153,755	26.78
6/04/2025	27.00	27.30	26.61	26.81	224,016	26.81
6/03/2025	26.55	27.11	26.45	27.05	216,737	27.05
6/02/2025	26.83	26.83	26.41	26.58	248,997	26.58
5/30/2025	26.92	27.09	26.76	26.92	275,210	26.92
5/29/2025	26.95	27.08	26.72	27.04	142,249	27.04
5/28/2025	27.31	27.63	26.89	26.94	303,676	26.94
5/27/2025	27.05	27.42	26.69	27.40	317,085	27.40
5/23/2025	26.08	26.75	26.08	26.74	358,193	26.74
5/22/2025	26.57	26.86	26.52	26.68	337,236	26.68
5/21/2025	27.20	27.48	26.67	26.78	318,648	26.78
5/20/2025	27.53	27.69	27.39	27.60	290,226	27.60
5/19/2025	27.19	27.72	27.18	27.68	258,554	27.68
5/16/2025	27.40	27.62	27.00	27.50	349,957	27.50
5/15/2025	27.25	27.56	27.16	27.52	181,092	27.52
5/14/2025	26.95	27.41	26.95	27.20	181,402	27.20
5/13/2025	27.28	27.43	27.01	27.17	201,627	27.17
5/12/2025	27.37	27.45	26.89	27.07	253,771	27.07
5/09/2025	26.41	26.49	26.17	26.33	214,545	26.33
5/08/2025	25.93	26.62	25.79	26.49	180,086	26.49
5/07/2025	26.10	26.18	25.60	25.70	518,282	25.70
5/06/2025	25.57	25.96	25.48	25.80	245,587	25.80
5/05/2025	25.59	26.09	25.59	25.82	181,632	25.82
5/02/2025	25.66	25.95	25.48	25.92	204,665	25.92
5/01/2025	24.90	25.56	24.62	25.32	171,901	25.32
4/30/2025	24.99	25.18	24.59	24.96	268,074	24.96
4/29/2025	25.27	25.45	24.98	25.31	278,248	25.31
4/28/2025	25.69	25.89	25.10	25.34	252,377	25.34
4/25/2025	26.50	27.15	25.17	25.87	254,839	25.87
4/24/2025	26.89	27.29	26.54	27.00	264,214	27.00
4/23/2025	26.97	27.50	26.40	26.64	195,749	26.64
4/22/2025	25.83	26.38	25.59	26.26	168,924	26.26
4/21/2025	25.41	25.66	25.32	25.49	172,178	25.49
4/17/2025	25.52	25.89	25.51	25.73	152,703	25.73
4/16/2025	25.51	25.67	25.30	25.54	161,775	25.54
4/15/2025	25.21	25.85	25.21	25.51	111,570	25.51
4/14/2025	25.10	25.30	24.63	25.11	208,240	25.11
4/11/2025	24.61	25.21	24.52	24.89	256,355	24.89
4/10/2025	25.58	25.76	24.49	24.99	283,431	24.99
4/09/2025	24.57	26.67	24.35	26.10	380,097	26.10
4/08/2025	25.61	25.97	24.56	24.93	288,817	24.93
4/07/2025	24.29	25.90	24.27	24.88	423,082	24.88
4/04/2025	24.33	24.92	24.13	24.90	212,481	24.90
4/03/2025	26.33	26.66	25.26	25.41	380,155	25.41
4/02/2025	27.16	27.77	27.16	27.67	214,121	27.67
4/01/2025	27.48	27.74	27.30	27.54	237,241	27.54
3/31/2025	27.22	27.80	27.22	27.66	281,525	27.66
3/28/2025	27.94	27.94	27.36	27.50	217,724	27.50
3/27/2025	28.01	28.15	27.71	27.94	239,237	27.94
3/26/2025	27.63	28.14	27.63	27.91	219,802	27.91
3/25/2025	27.81	28.11	27.61	27.63	210,365	27.63
3/24/2025	27.56	28.00	27.45	27.85	177,432	27.85
3/21/2025	27.23	27.71	27.01	27.08	634,722	27.08
3/20/2025	27.18	27.76	27.18	27.40	196,667	27.40
3/19/2025	27.45	27.74	27.30	27.47	242,425	27.47
3/18/2025	27.20	27.49	27.07	27.43	225,677	27.43
3/17/2025	27.42	27.89	27.36	27.43	221,523	27.43