S&T Bancorp, Inc. STBA
NASDAQ · Vereinigte Staaten · Finanzen
$49,01+0,64 (+1,32 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $49,01 | +1,32 % | $48,07 | $49,05 | $47,40 | 263,70K |
| 2026-09-30 | $48,37 | -0,80 % | $48,76 | $48,90 | $47,84 | 340,60K |
| 2026-09-29 | $48,76 | -0,71 % | $49,08 | $49,33 | $48,29 | 256,80K |
| 2026-09-28 | $49,11 | -1,43 % | $49,84 | $49,90 | $49,05 | 311,00K |
| 2026-09-25 | $49,82 | +0,44 % | $49,82 | $50,09 | $49,50 | 313,00K |
| 2026-09-24 | $49,60 | +1,02 % | $49,21 | $49,67 | $48,86 | 258,80K |
| 2026-09-23 | $49,10 | -0,30 % | $49,24 | $49,54 | $48,92 | 241,10K |
| 2026-09-22 | $49,25 | -0,63 % | $49,82 | $50,10 | $49,21 | 301,80K |
| 2026-09-21 | $49,56 | -1,22 % | $50,16 | $50,31 | $49,52 | 235,20K |
| 2026-09-18 | $50,17 | +1,17 % | $49,29 | $50,20 | $48,94 | 1,28M |
| 2026-09-17 | $49,59 | -0,54 % | $50,24 | $50,25 | $49,55 | 215,00K |
| 2026-09-16 | $49,86 | -1,38 % | $50,44 | $50,50 | $49,07 | 333,20K |
| 2026-09-15 | $50,56 | +0,06 % | $50,47 | $51,00 | $50,34 | 241,80K |
| 2026-09-14 | $50,53 | +1,08 % | $49,99 | $50,67 | $49,99 | 242,50K |
| 2026-09-11 | $49,99 | -0,28 % | $50,62 | $50,80 | $49,65 | 235,90K |
| 2026-09-10 | $50,13 | +1,01 % | $49,63 | $50,16 | $49,11 | 155,30K |
| 2026-09-09 | $49,63 | -0,64 % | $49,60 | $49,97 | $49,38 | 170,80K |
| 2026-09-08 | $49,95 | -1,36 % | $50,44 | $50,46 | $49,88 | 221,80K |
| 2026-09-04 | $50,64 | +1,06 % | $49,81 | $50,68 | $49,81 | 189,60K |
| 2026-09-03 | $50,11 | +0,46 % | $50,20 | $50,56 | $50,08 | 139,00K |
| 2026-09-02 | $49,88 | +1,38 % | $49,45 | $50,19 | $49,22 | 292,10K |
| 2026-09-01 | $49,20 | -0,57 % | $49,47 | $49,86 | $48,88 | 187,60K |
| 2026-08-31 | $49,48 | -0,62 % | $49,78 | $49,78 | $49,25 | 214,70K |
| 2026-08-28 | $49,79 | -0,10 % | $49,95 | $50,21 | $49,64 | 217,00K |
| 2026-08-27 | $49,84 | -0,04 % | $49,56 | $49,89 | $48,84 | 300,20K |
| 2026-08-26 | $49,86 | -0,26 % | $50,10 | $50,29 | $49,75 | 256,70K |
| 2026-08-25 | $49,99 | -0,52 % | $50,33 | $50,40 | $49,84 | 232,50K |
| 2026-08-24 | $50,25 | -0,26 % | $50,43 | $50,81 | $50,20 | 194,40K |
| 2026-08-21 | $50,38 | +0,36 % | $50,45 | $50,62 | $49,80 | 186,80K |
| 2026-08-20 | $50,20 | +0,18 % | $49,84 | $50,29 | $49,64 | 173,60K |
| 2026-08-19 | $50,11 | -1,26 % | $50,96 | $50,96 | $49,92 | 293,50K |
| 2026-08-18 | $50,75 | -0,49 % | $50,87 | $50,95 | $50,27 | 161,30K |
| 2026-08-17 | $51,00 | -0,27 % | $51,12 | $51,32 | $50,90 | 223,50K |
| 2026-08-14 | $51,14 | -0,81 % | $51,28 | $51,60 | $51,08 | 163,90K |
| 2026-08-13 | $51,56 | +0,17 % | $51,79 | $52,02 | $51,38 | 223,90K |
| 2026-08-12 | $51,47 | +0,35 % | $51,29 | $51,57 | $51,09 | 216,40K |
| 2026-08-11 | $51,29 | +1,00 % | $50,82 | $51,43 | $50,82 | 165,10K |
| 2026-08-10 | $50,78 | -0,18 % | $50,64 | $51,05 | $50,43 | 234,00K |
| 2026-08-07 | $50,87 | -1,51 % | $51,43 | $51,58 | $50,78 | 298,80K |
| 2026-08-06 | $51,65 | -1,81 % | $52,90 | $53,07 | $51,65 | 245,80K |
| 2026-08-05 | $52,60 | -0,15 % | $52,80 | $52,80 | $52,28 | 156,90K |
| 2026-08-04 | $52,68 | +0,57 % | $52,38 | $53,02 | $52,14 | 267,40K |
| 2026-08-03 | $52,38 | +0,44 % | $52,89 | $52,93 | $52,18 | 251,90K |
| 2026-07-31 | $52,15 | -0,11 % | $52,25 | $52,62 | $51,61 | 279,40K |
| 2026-07-30 | $52,21 | -1,40 % | $53,08 | $53,37 | $52,17 | 187,90K |
| 2026-07-29 | $52,95 | -0,77 % | $53,10 | $53,50 | $52,71 | 402,00K |
| 2026-07-28 | $53,36 | +2,36 % | $52,39 | $53,50 | $52,35 | 332,50K |
| 2026-07-27 | $52,13 | +0,66 % | $52,00 | $52,78 | $52,00 | 258,60K |
| 2026-07-24 | $51,79 | +1,59 % | $51,32 | $52,12 | $51,24 | 325,00K |
| 2026-07-23 | $50,98 | +2,78 % | $51,00 | $51,31 | $48,99 | 619,70K |
| 2026-07-22 | $49,60 | -0,52 % | $49,67 | $49,83 | $49,17 | 304,20K |
| 2026-07-21 | $49,86 | +0,14 % | $49,61 | $49,92 | $49,32 | 289,40K |
| 2026-07-20 | $49,79 | -0,36 % | $49,96 | $50,01 | $49,43 | 216,30K |
| 2026-07-17 | $49,97 | -1,60 % | $50,49 | $50,57 | $49,55 | 315,30K |
| 2026-07-16 | $50,78 | +2,94 % | $49,13 | $51,01 | $49,13 | 305,20K |
| 2026-07-15 | $49,33 | +1,04 % | $48,95 | $49,64 | $48,85 | 237,30K |
| 2026-07-14 | $48,82 | -0,12 % | $48,88 | $49,11 | $48,70 | 232,80K |
| 2026-07-13 | $48,88 | +0,27 % | $48,85 | $49,00 | $48,52 | 230,90K |
| 2026-07-10 | $48,75 | -0,20 % | $48,80 | $49,22 | $48,56 | 255,60K |
| 2026-07-09 | $48,85 | +1,45 % | $48,15 | $49,10 | $47,90 | 194,80K |
| 2026-07-08 | $48,15 | -1,25 % | $48,66 | $48,76 | $48,01 | 236,00K |
| 2026-07-07 | $48,76 | -1,22 % | $49,45 | $50,04 | $48,74 | 215,60K |
| 2026-07-06 | $49,36 | +0,47 % | $49,05 | $49,46 | $48,84 | 208,10K |
| 2026-07-02 | $49,13 | -1,58 % | $50,40 | $50,40 | $48,83 | 250,20K |
| 2026-07-01 | $49,92 | +1,71 % | $49,23 | $50,22 | $49,06 | 264,40K |
| 2026-06-30 | $49,08 | +0,08 % | $48,95 | $49,14 | $48,23 | 191,40K |
| 2026-06-29 | $49,04 | -0,45 % | $49,07 | $49,49 | $48,28 | 270,30K |
| 2026-06-26 | $49,26 | +0,43 % | $49,34 | $49,48 | $48,38 | 624,00K |
| 2026-06-25 | $49,05 | +0,99 % | $48,57 | $49,99 | $48,19 | 216,00K |
| 2026-06-24 | $48,57 | +0,85 % | $48,26 | $48,88 | $48,17 | 287,70K |
| 2026-06-23 | $48,16 | +1,80 % | $47,48 | $48,30 | $46,72 | 286,20K |
| 2026-06-22 | $47,31 | +1,00 % | $46,92 | $47,55 | $46,92 | 250,60K |
| 2026-06-18 | $46,84 | +0,62 % | $47,14 | $47,14 | $46,63 | 670,80K |
| 2026-06-17 | $46,55 | -1,63 % | $47,07 | $47,85 | $46,14 | 358,80K |
| 2026-06-16 | $47,32 | +0,13 % | $47,64 | $47,88 | $46,93 | 267,60K |
| 2026-06-15 | $47,26 | -1,23 % | $48,33 | $48,70 | $47,11 | 270,70K |
| 2026-06-12 | $47,85 | +1,51 % | $47,38 | $47,92 | $46,84 | 215,40K |
| 2026-06-11 | $47,14 | -0,21 % | $47,34 | $47,50 | $46,67 | 211,50K |
| 2026-06-10 | $47,24 | +1,57 % | $46,67 | $47,46 | $46,67 | 232,20K |
| 2026-06-09 | $46,51 | +1,22 % | $46,20 | $47,04 | $45,95 | 228,80K |
| 2026-06-08 | $45,95 | +0,77 % | $45,87 | $46,27 | $45,79 | 185,70K |
| 2026-06-05 | $45,60 | +0,57 % | $44,99 | $46,14 | $44,99 | 245,10K |
| 2026-06-04 | $45,34 | +2,88 % | $44,48 | $45,43 | $44,39 | 250,80K |
| 2026-06-03 | $44,07 | -2,80 % | $45,11 | $45,11 | $44,04 | 244,40K |
| 2026-06-02 | $45,34 | +2,26 % | $44,11 | $45,50 | $44,11 | 206,90K |
| 2026-06-01 | $44,34 | -1,66 % | $44,93 | $45,63 | $44,11 | 174,80K |
| 2026-05-29 | $45,09 | +0,38 % | $44,79 | $45,41 | $44,72 | 215,70K |
| 2026-05-28 | $44,92 | -0,07 % | $44,81 | $45,19 | $44,34 | 169,90K |
| 2026-05-27 | $44,95 | -0,86 % | $45,34 | $45,50 | $44,80 | 190,40K |
| 2026-05-26 | $45,34 | +1,07 % | $45,05 | $45,54 | $44,81 | 221,70K |