Stellar Bancorp, Inc. (STEL) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
STEL Historical Performance
Short-Term Returns
STEL Stock Price Trajectory (2017–2026)
As of May 8, 2026, Stellar Bancorp, Inc. (STEL) trades at $37.54, representing a +46.1% return over the past year. The stock has delivered a +28.1% total return over five years (+3.6% 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 -6.6%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers TCBK (+29.9% 1Y), IBOC (+17.8% 1Y), and FFIN (-5.4% 1Y), STEL has outperformed the peer group average. Compare STEL vs TCBK →
STEL Historical Price Data (2025–2026)
Showing 30 of 2,135 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 37.30 | 37.62 | 37.15 | 37.58 | 193K | +0.37% |
| 2026-04-14 | 37.53 | 37.70 | 37.31 | 37.44 | 318K | -0.69% |
| 2026-04-13 | 37.27 | 37.71 | 37.02 | 37.70 | 250K | +0.72% |
| 2026-04-10 | 37.63 | 37.63 | 37.33 | 37.43 | 288K | -0.77% |
| 2026-04-09 | 37.15 | 37.86 | 37.01 | 37.72 | 414K | +1.13% |
| 2026-04-08 | 37.52 | 37.75 | 36.96 | 37.30 | 450K | +1.36% |
| 2026-04-07 | 36.71 | 36.94 | 36.53 | 36.80 | 238K | +0.11% |
| 2026-04-06 | 36.62 | 36.86 | 36.40 | 36.76 | 187K | +0.38% |
| 2026-04-02 | 36.45 | 36.84 | 36.26 | 36.62 | 190K | -0.49% |
| 2026-04-01 | 36.76 | 37.15 | 36.74 | 36.80 | 515K | +0.52% |
| 2026-03-31 | 36.26 | 36.80 | 36.22 | 36.61 | 421K | +1.64% |
| 2026-03-30 | 36.23 | 36.23 | 35.84 | 36.02 | 182K | +0.50% |
| 2026-03-27 | 36.06 | 36.24 | 35.78 | 35.84 | 181K | -1.08% |
| 2026-03-26 | 35.94 | 36.39 | 35.94 | 36.23 | 300K | -0.06% |
See STEL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs STEL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare STEL vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonSTEL — Frequently Asked Questions
Quick answers to the most common questions about buying STEL stock.
How has STEL stock performed recently?
STEL returned +46.1% over the past year, beating its 5-year annualized CAGR of +3.6%. 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 +46.1% 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.