Stellar Bancorp, Inc.
STELNYSEFinancial Services● Active
$37.63
+$0.04(+0.11%)
Market Cap$1.9B
P/E Ratio—
52W High$40.21
52W Low$26.3
Stellar Bancorp, Inc.（STEL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
stel · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$40.21
Feb 11, 2026
-6.4% from here
5-Year Low5Y
$20.24
May 4, 2023
+85.9% from low
IPO Priceadj.
$28.71
Nov 8, 2017
+31.0% since IPO
1 Year Ago
$27.50
Jun 9, 2025
+36.8% in 1Y
5 Years Ago
$29.57
Jun 8, 2021
+27.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · STEL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $37.53 | $37.87 | $37.36 | $37.59 | $37.59 | 148K | +0.16% |
| Jun 5, 2026 | $37.50 | $37.86 | $37.30 | $37.59 | $37.59 | 443K | +0.24% |
| Jun 4, 2026 | $37.48 | $37.56 | $37.21 | $37.44 | $37.44 | 487K | -0.11% |
| Jun 3, 2026 | $37.23 | $37.23 | $36.76 | $36.98 | $36.98 | 340K | -0.67% |
| Jun 2, 2026 | $36.58 | $37.39 | $36.58 | $37.37 | $37.37 | 498K | +2.16% |
| Jun 1, 2026 | $37.18 | $37.26 | $36.68 | $36.78 | $36.78 | 390K | -1.08% |
| May 29, 2026 | $37.63 | $37.63 | $37.30 | $37.34 | $37.34 | 439K | -0.77% |
| May 28, 2026 | $37.21 | $37.56 | $37.10 | $37.49 | $37.49 | 255K | +0.75% |
| May 27, 2026 | $37.75 | $37.79 | $37.29 | $37.32 | $37.32 | 393K | -1.14% |
| May 26, 2026 | $37.47 | $37.80 | $37.42 | $37.70 | $37.70 | 253K | +0.61% |
| May 22, 2026 | $37.38 | $37.50 | $37.26 | $37.47 | $37.47 | 172K | +0.24% |
| May 21, 2026 | $37.11 | $37.49 | $36.99 | $37.41 | $37.41 | 240K | +0.81% |
| May 20, 2026 | $36.96 | $37.46 | $36.72 | $37.42 | $37.42 | 227K | +1.24% |
| May 19, 2026 | $37.26 | $37.26 | $36.80 | $36.95 | $36.95 | 166K | -0.83% |
| May 18, 2026 | $36.44 | $37.05 | $36.41 | $37.04 | $37.04 | 174K | +1.65% |
| May 15, 2026 | $36.56 | $36.56 | $36.17 | $36.39 | $36.39 | 236K | -0.46% |
| May 14, 2026 | $36.40 | $36.72 | $36.39 | $36.58 | $36.58 | 278K | +0.49% |
| May 13, 2026 | $36.61 | $36.82 | $36.24 | $36.31 | $36.31 | 232K | -0.82% |
| May 12, 2026 | $37.24 | $37.24 | $36.54 | $36.85 | $36.85 | 200K | -1.05% |
| May 11, 2026 | $37.47 | $37.57 | $36.87 | $37.13 | $37.13 | 311K | -0.91% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · STEL
Jan 1 → Dec 31 · 6 years2026+21.7%$30.88 → $37.59
+21.7%
2025+8.6%$28.48 → $30.94
+8.6%
2024+3.5%$27.39 → $28.35
+3.5%
2023-4.8%$29.25 → $27.84
-4.8%
2022+1.1%$29.14 → $29.46
+1.1%
2021-1.0%$29.30 → $29.00
-1.0%
Best Year2026 · +21.7%
Worst Year2023 · -4.8%
Positive Years4 / 6
Avg Annual Return+4.9%
6Y Total Return+28.3%
6Y CAGR~+4.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in STEL?
If you invested $1,000 in STEL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,310
Total Return+31.0%
CAGR~+3.0% / yr
Profit+$310
Based on Nov 8, 2017 · $28.71Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Stellar Bancorp, Inc.（STEL）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $37.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
STEL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
STEL 历史股价FMP 日线复权 OHLCV