Stellar Bancorp Inc (STEL)

Overview News Price History Discussions Forecast Dividend History

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 May 22, 2026, is $37.47.

Stellar Bancorp Inc all-time high stock price is $40.21, occurred on February 11, 2026.
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 76.16% to $37.47 now.
The 52-week high stock price for STEL is $40.21, representing a 7.31% increase from the current share price, occurred on February 11, 2026.
The 52-week low stock price for STEL is $26.30, indicating a -29.81% decrease from the current share price, occurred on June 18, 2025.

The table below shows more information about STEL historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$37.50	$37.26	$0.24	171,096.0	+0.16%
May 21, 2026	$37.49	$36.99	$0.50	238,189.0	-0.03%
May 20, 2026	$37.46	$36.72	$0.745	216,874.0	+1.27%
May 19, 2026	$37.26	$36.80	$0.46	166,109.0	-0.24%
May 18, 2026	$37.05	$36.41	$0.64	173,698.0	+1.79%
May 15, 2026	$36.56	$36.17	$0.39	235,706.0	-0.52%
May 14, 2026	$36.72	$36.39	$0.325	278,274.0	+0.74%
May 13, 2026	$36.82	$36.24	$0.58	228,927.0	-1.47%
May 12, 2026	$37.24	$36.54	$0.70	197,936.0	-0.75%
May 11, 2026	$37.56	$36.87	$0.70	303,370.0	-0.88%
May 08, 2026	$37.69	$37.39	$0.30	152,205.0	-0.16%
May 07, 2026	$37.91	$37.48	$0.425	268,150.0	-0.69%
May 06, 2026	$38.02	$37.43	$0.595	306,997.0	+0.51%
May 05, 2026	$37.71	$37.11	$0.60	174,940.0	+1.24%
May 04, 2026	$37.62	$37.10	$0.52	204,003.0	-0.99%
May 01, 2026	$37.90	$37.24	$0.66	276,948.0	-0.16%
Apr 30, 2026	$37.78	$37.11	$0.67	234,708.0	+0.64%
Apr 29, 2026	$38.12	$36.95	$1.17	401,090.0	-0.72%
Apr 28, 2026	$37.91	$37.49	$0.425	153,901.0	+0.08%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$38.02	$36.17	$1.85	3,764,518.0	-0.24%
Apr, 2026	$38.30	$36.26	$2.05	6,224,116.0	+2.59%
Mar, 2026	$38.22	$34.99	$3.23	7,975,678.0	-2.79%
Feb, 2026	$40.21	$37.00	$3.21	16,726,643.0	+1.40%
Jan, 2026	$37.42	$30.09	$7.33	8,400,741.0	+20.04%

Stellar Bancorp Inc Stock (STEL) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$32.74	$30.67	$2.07	5,355,720.0	-2.85%
Nov, 2025	$32.00	$29.02	$2.98	4,197,593.0	+7.41%
Oct, 2025	$31.40	$28.50	$2.89	4,928,233.0	-3.00%
Sep, 2025	$31.73	$29.79	$1.95	5,226,541.0	-1.88%
Aug, 2025	$31.50	$28.22	$3.28	5,651,619.0	+4.71%
Jul, 2025	$32.38	$27.88	$4.50	6,355,926.0	+5.54%
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%