Stellar Bancorp, Inc. (STEL) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +5.3%
- 3M
- +9.6%
- YTD
- +29.0%
- 1Y
- +41.3%
- 3Y
- +20.1%
- 5Y
- +7.4%
Loading 10-year price history...
STEL Historical Performance
STEL Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- +3.3%
- 2018 annual price return
- -0.6%
- 2019 annual price return
- +4.0%
- 2020 annual price return
- -18.4%
- 2021 annual price return
- +14.6%
- 2022 annual price return
- -1.1%
- 2023 annual price return
- -4.6%
- 2024 annual price return
- +3.4%
- 2025 annual price return
- +11.4%
- 2026 annual price return
- +22.4%
STEL Stock Price Trajectory (2017–2026)
As of June 28, 2026, Stellar Bancorp, Inc. (STEL) trades at $39.69, representing a +41.3% return over the past year. The stock has delivered a +46.3% total return over five years (+7.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $40.21 on February 11, 2026. From this peak, STEL has corrected -1.3%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers TCBK (+31.3% 1Y), IBOC (+16.7% 1Y), and FFIN (-2.8% 1Y), STEL has underperformed the peer group average. Compare STEL vs TCBK →
STEL Historical Price Data · from 2017
Rows 1–50 of 2,169| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 39.33 | 39.69 | 39.04 | 39.69 | 733K | +1.28% |
| 2026-06-25 | 38.97 | 39.22 | 38.67 | 39.19 | 885K | +0.56% |
| 2026-06-24 | 39.00 | 39.13 | 38.80 | 38.97 | 377K | +0.21% |
| 2026-06-23 | 38.62 | 38.90 | 38.52 | 38.89 | 377K | +0.83% |
| 2026-06-22 | 38.73 | 38.74 | 38.45 | 38.57 | 280K | +0.36% |
| 2026-06-18 | 38.55 | 38.65 | 38.23 | 38.43 | 417K | +0.39% |
| 2026-06-17 | 38.51 | 38.79 | 37.95 | 38.28 | 548K | -0.80% |
| 2026-06-16 | 38.65 | 38.95 | 38.49 | 38.59 | 314K | +0.68% |
| 2026-06-15 | 38.60 | 38.98 | 38.29 | 38.33 | 141K | -1.39% |
| 2026-06-12 | 38.64 | 38.87 | 38.56 | 38.87 | 418K | +1.22% |
| 2026-06-11 | 38.22 | 38.48 | 38.07 | 38.40 | 435K | +0.26% |
| 2026-06-10 | 38.11 | 38.52 | 38.10 | 38.30 | 410K | +0.82% |
| 2026-06-09 | 37.70 | 38.33 | 37.70 | 37.99 | 507K | +0.93% |
| 2026-06-08 | 37.53 | 37.87 | 37.35 | 37.64 | 337K | +0.13% |
| 2026-06-05 | 37.63 | 37.87 | 37.30 | 37.59 | 432K | +0.40% |
| 2026-06-04 | 37.29 | 37.55 | 37.27 | 37.44 | 424K | +1.24% |
| 2026-06-03 | 37.23 | 37.23 | 36.76 | 36.98 | 326K | -1.04% |
| 2026-06-02 | 36.58 | 37.39 | 36.58 | 37.37 | 495K | +1.60% |
| 2026-06-01 | 37.18 | 37.23 | 36.68 | 36.78 | 405K | -1.50% |
| 2026-05-29 | 37.48 | 37.53 | 37.30 | 37.34 | 314K | -0.40% |
| 2026-05-28 | 37.21 | 37.56 | 37.10 | 37.49 | 251K | +0.46% |
| 2026-05-27 | 37.75 | 37.79 | 37.29 | 37.32 | 387K | -1.01% |
| 2026-05-26 | 37.47 | 37.80 | 37.47 | 37.70 | 250K | +0.61% |
| 2026-05-22 | 37.38 | 37.50 | 37.26 | 37.47 | 24K | +0.16% |
| 2026-05-21 | 37.30 | 37.49 | 36.99 | 37.41 | 233K | -0.03% |
| 2026-05-20 | 36.96 | 37.46 | 36.72 | 37.42 | 215K | +1.27% |
| 2026-05-19 | 36.86 | 37.26 | 36.80 | 36.95 | 164K | -0.24% |
| 2026-05-18 | 36.44 | 37.05 | 36.44 | 37.04 | 150K | +1.79% |
| 2026-05-15 | 36.56 | 36.56 | 36.17 | 36.39 | 232K | -0.52% |
| 2026-05-14 | 36.64 | 36.72 | 36.39 | 36.58 | 277K | +0.74% |
| 2026-05-13 | 36.61 | 36.82 | 36.24 | 36.31 | 210K | -1.47% |
| 2026-05-12 | 37.24 | 37.24 | 36.54 | 36.85 | 195K | -0.75% |
| 2026-05-11 | 37.40 | 37.56 | 36.87 | 37.13 | 302K | -0.88% |
| 2026-05-08 | 37.44 | 37.69 | 37.38 | 37.46 | 149K | -0.21% |
| 2026-05-07 | 37.75 | 37.91 | 37.48 | 37.54 | 178K | -0.64% |
| 2026-05-06 | 37.99 | 38.02 | 37.43 | 37.78 | 301K | +0.51% |
| 2026-05-05 | 37.13 | 37.71 | 37.11 | 37.59 | 107K | +1.18% |
| 2026-05-04 | 37.23 | 37.63 | 37.10 | 37.15 | 172K | -0.93% |
| 2026-05-01 | 37.55 | 37.90 | 37.24 | 37.50 | 241K | -0.16% |
| 2026-04-30 | 37.45 | 37.79 | 37.11 | 37.56 | 171K | +0.64% |
| 2026-04-29 | 37.32 | 38.13 | 36.95 | 37.32 | 399K | -0.72% |
| 2026-04-28 | 37.88 | 37.88 | 37.49 | 37.59 | 150K | +0.08% |
| 2026-04-27 | 37.44 | 37.75 | 37.44 | 37.56 | 198K | +0.75% |
| 2026-04-24 | 37.52 | 37.66 | 37.14 | 37.28 | 193K | -0.75% |
| 2026-04-23 | 37.96 | 38.00 | 37.27 | 37.56 | 325K | -0.37% |
| 2026-04-22 | 37.63 | 37.94 | 37.50 | 37.70 | 315K | +0.21% |
| 2026-04-21 | 38.06 | 38.12 | 37.51 | 37.62 | 391K | -0.84% |
| 2026-04-20 | 37.84 | 38.26 | 37.84 | 37.94 | 193K | -0.03% |
| 2026-04-17 | 37.86 | 38.30 | 37.73 | 37.95 | 340K | +1.28% |
| 2026-04-16 | 37.43 | 37.58 | 37.43 | 37.47 | 186K | -0.29% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
STEL — Frequently Asked Questions
Quick answers to the most common questions about buying STEL stock.
How has STEL stock performed recently?
STEL returned +41.3% over the past year, beating its 5-year annualized CAGR of +7.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is STEL's all-time high price?
Stellar Bancorp, Inc. reached $40.21 on 2026-02-11. The 52-week high is $40.21. Current 1-year return of +41.3% places the stock closer to historical peaks.
Where can I download STEL historical price data?
This page provides STEL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.