S&T Bancorp, Inc. - Common Stock (STBA)

49.76
+0.27 (0.56%)
NASDAQ· Last Trade: Sep 1st, 9:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For S&T Bancorp, Inc. - Common Stock (STBA)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202649.7849.7849.2549.48214,74849.48
8/28/202649.9550.2149.6449.79216,97849.79
8/27/202649.5649.8948.8449.84300,22649.84
8/26/202650.1050.2949.7549.86256,73649.86
8/25/202650.3350.4049.8449.99232,52249.99
8/24/202650.4350.8150.2050.25194,41750.25
8/21/202650.4550.6249.8050.38186,83650.38
8/20/202649.8450.2949.6450.20173,63350.20
8/19/202650.9650.9649.9250.11293,52550.11
8/18/202650.8750.9550.2750.75161,28750.75
8/17/202651.1251.3150.9051.00223,51850.63
8/14/202651.2851.6051.0851.14163,94850.77
8/13/202651.7952.0251.3851.56223,95051.19
8/12/202651.2951.5751.0951.47216,35251.10
8/11/202650.8251.4350.8251.29165,12850.92
8/10/202650.6451.0550.4350.78234,00450.41
8/07/202651.4351.5850.7850.87298,78450.50
8/06/202652.9053.0751.6551.65245,77851.28
8/05/202652.8052.8052.2852.60156,86952.22
8/04/202652.3853.0252.1452.68267,35452.30
8/03/202652.8952.9352.1852.38251,95052.00
7/31/202652.2552.6251.6152.15279,36051.77
7/30/202653.0853.3752.1752.21187,85451.83
7/29/202653.1053.4952.7152.95401,97352.57
7/28/202652.3953.5052.3553.36332,47552.97
7/27/202652.0052.7852.0052.13258,59151.75
7/24/202651.3252.1251.2451.79325,00751.41
7/23/202651.0051.3148.9950.98619,66050.61
7/22/202649.6749.8349.1749.60304,18949.24
7/21/202649.6149.9249.3249.86289,38449.50
7/20/202649.9650.0149.4349.79216,32349.43
7/17/202650.4950.5749.5549.97315,28749.61
7/16/202649.1351.0149.1350.78305,40750.41
7/15/202648.9549.6448.8549.33237,30748.97
7/14/202648.8849.1148.7048.82232,84248.47
7/13/202648.8549.0048.5248.88230,94948.53
7/10/202648.8049.2248.5648.75255,64448.40
7/09/202648.1549.0947.9048.85194,78548.50
7/08/202648.6648.6848.0148.15235,95447.80
7/07/202649.4550.0448.7448.76215,63648.41
7/06/202649.0549.4648.8449.36208,06849.00
7/02/202650.4050.4048.8349.13250,21448.77
7/01/202649.2350.2249.0549.92264,42149.56
6/30/202648.9549.1448.2349.08191,44248.72
6/29/202649.0749.4948.2749.04270,27048.68
6/26/202649.3449.4848.3849.26623,97248.90
6/25/202648.5749.9948.1949.05216,01248.69
6/24/202648.2648.8848.1748.57287,66648.22
6/23/202647.4848.3046.7248.16286,19947.81
6/22/202646.9247.5546.9247.31250,64246.97
6/18/202647.0647.1446.6346.84670,77546.50
6/17/202647.0747.8546.1446.55358,75446.21
6/16/202647.6447.8846.9247.32267,59046.98
6/15/202648.3348.7047.1047.26270,69646.92
6/12/202647.3847.9246.8447.85215,40047.50
6/11/202647.3447.5046.6747.14211,53346.80
6/10/202646.6747.4646.6747.24232,24646.90
6/09/202646.2047.0445.9546.51228,83346.17
6/08/202645.8746.2745.7945.95185,72645.62
6/05/202644.9946.1444.9945.60245,05745.27
6/04/202644.4845.4344.3945.34250,81845.01
6/03/202645.1145.1144.0344.07244,35943.75
6/02/202644.1145.5044.1145.34206,91445.01
6/01/202644.9345.6344.1144.34174,84144.02