S&T Bancorp, Inc. STBA
NASDAQ · United States · Finance
$49.01+0.64 (+1.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $49.01 | +1.32% | $48.07 | $49.05 | $47.40 | 263.68K |
| 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 |