Stellar Bancorp, Inc. - Common Stock (STEL)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	29.84	29.86	29.33	29.46	235,442	29.46
10/22/2025	29.94	30.30	29.81	29.93	164,325	29.93
10/21/2025	30.11	30.19	29.62	29.78	256,755	29.78
10/20/2025	29.41	30.29	29.22	30.15	266,933	30.15
10/17/2025	28.97	29.41	28.74	29.23	349,160	29.23
10/16/2025	30.32	30.32	28.50	28.68	245,042	28.68
10/15/2025	31.28	31.32	30.49	30.66	153,546	30.66
10/14/2025	30.18	31.40	30.13	31.18	159,994	31.18
10/13/2025	30.00	30.51	29.82	30.35	212,457	30.35
10/10/2025	30.84	31.03	29.82	29.95	388,313	29.95
10/09/2025	30.78	30.86	30.25	30.65	209,996	30.65
10/08/2025	30.79	31.03	30.54	30.86	198,183	30.86
10/07/2025	31.11	31.40	30.62	30.68	231,062	30.68
10/06/2025	30.57	31.23	30.45	31.11	233,803	31.11
10/03/2025	30.25	30.79	30.25	30.37	190,891	30.37
10/02/2025	30.36	30.36	29.46	30.20	174,506	30.20
10/01/2025	29.95	30.18	29.62	30.00	168,367	30.00
9/30/2025	30.22	30.57	29.79	30.34	247,997	30.34
9/29/2025	30.42	30.42	29.82	30.20	222,459	30.20
9/26/2025	30.45	30.65	30.21	30.46	163,953	30.46
9/25/2025	30.42	30.51	29.92	30.32	101,782	30.32
9/24/2025	30.36	30.73	30.25	30.40	122,929	30.40
9/23/2025	30.39	30.97	30.30	30.33	158,867	30.33
9/22/2025	30.81	30.88	30.24	30.43	170,559	30.43
9/19/2025	31.69	31.69	30.81	30.82	525,289	30.82
9/18/2025	30.86	31.73	30.60	31.71	277,264	31.71
9/17/2025	30.65	31.46	30.51	30.77	324,032	30.77
9/16/2025	30.89	30.89	30.28	30.45	191,018	30.45
9/15/2025	31.22	31.38	30.80	30.92	326,193	30.92
9/12/2025	31.35	31.55	31.06	31.33	307,765	31.33
9/11/2025	31.30	31.51	31.12	31.47	257,550	31.47
9/10/2025	31.30	31.73	31.00	31.30	279,968	31.30
9/09/2025	31.53	31.71	31.18	31.33	435,353	31.33
9/08/2025	31.14	31.66	30.82	31.65	322,471	31.65
9/05/2025	31.34	31.65	30.75	30.99	215,489	30.99
9/04/2025	30.97	31.28	30.77	31.28	191,976	31.28
9/03/2025	30.45	30.91	30.41	30.80	263,089	30.80
9/02/2025	30.68	30.83	30.46	30.68	166,097	30.68
8/29/2025	31.06	31.30	30.80	30.92	291,433	30.92
8/28/2025	31.50	31.50	30.84	31.05	242,965	31.05
8/27/2025	30.86	31.48	30.81	31.27	293,144	31.27
8/26/2025	30.74	31.19	30.55	31.02	172,567	31.02
8/25/2025	30.84	31.09	30.73	30.76	241,328	30.76
8/22/2025	29.69	31.00	29.69	30.94	452,773	30.94
8/21/2025	29.47	29.71	29.34	29.54	137,586	29.54
8/20/2025	29.80	29.80	29.41	29.60	190,386	29.60
8/19/2025	29.53	29.82	29.48	29.65	207,375	29.65
8/18/2025	29.18	29.64	29.05	29.61	380,827	29.61
8/15/2025	29.92	29.92	29.33	29.34	294,505	29.34
8/14/2025	29.60	29.94	29.40	29.92	388,787	29.92
8/13/2025	29.55	30.09	29.55	29.99	445,318	29.99
8/12/2025	28.77	29.42	28.75	29.29	296,988	29.29
8/11/2025	28.54	28.96	28.32	28.50	267,548	28.50
8/08/2025	28.65	28.77	28.46	28.52	238,681	28.52
8/07/2025	29.03	29.66	28.22	28.36	146,243	28.36
8/06/2025	28.88	29.00	28.72	28.74	202,525	28.74
8/05/2025	28.94	29.18	28.43	28.92	271,369	28.92
8/04/2025	28.70	28.98	28.61	28.92	246,761	28.92
8/01/2025	29.10	29.21	28.43	28.57	375,434	28.57
7/31/2025	29.60	30.75	29.36	29.53	299,745	29.53
7/30/2025	30.74	30.74	29.89	30.01	272,025	30.01
7/29/2025	31.41	31.41	30.59	30.59	421,074	30.59
7/28/2025	31.31	31.47	31.06	31.07	296,765	31.07
7/25/2025	32.04	32.10	30.63	31.39	369,602	31.39
7/24/2025	32.02	32.14	31.52	31.53	400,153	31.53