S&T Bancorp Inc. (STBA) Historical Stock Price Data | Complete Trading History - Stocknear

S&T Bancorp Inc.

NASDAQ: STBA · Real-Time Price · USD
38.27
0.00 (0.00%)
At close: Sep 26, 2025, 3:59 PM
38.27
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

STBA Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 38.38 38.62 38.10 38.27 38.27 0.00% 111,770
Sep 25, 2025 38.50 38.57 38.02 38.27 38.27 -0.78% 111,900
Sep 24, 2025 38.71 39.09 38.43 38.57 38.57 -0.54% 92,800
Sep 23, 2025 38.74 39.31 38.14 38.78 38.78 0.28% 102,002
Sep 22, 2025 39.12 39.28 38.35 38.67 38.67 -1.55% 125,900
Sep 19, 2025 39.85 39.85 38.96 39.28 39.28 -1.80% 474,200
Sep 18, 2025 38.50 40.04 38.40 40.00 40.00 4.22% 209,430
Sep 17, 2025 38.26 39.32 38.11 38.38 38.38 0.95% 154,747
Sep 16, 2025 38.43 38.43 37.64 38.02 38.02 -1.40% 102,200
Sep 15, 2025 39.16 39.27 38.48 38.56 38.56 -1.25% 81,313
Sep 12, 2025 39.47 39.60 38.79 39.05 39.05 -0.89% 72,900
Sep 11, 2025 38.86 39.52 38.55 39.40 39.40 1.47% 153,512
Sep 10, 2025 38.91 39.07 38.52 38.83 38.83 -0.08% 78,623
Sep 9, 2025 39.28 39.38 38.71 38.86 38.86 -1.32% 84,345
Sep 8, 2025 39.61 39.61 38.86 39.38 39.38 -0.51% 108,530
Sep 5, 2025 40.13 40.60 39.17 39.58 39.58 -0.93% 109,217
Sep 4, 2025 39.46 39.98 39.39 39.95 39.95 1.76% 82,636
Sep 3, 2025 39.09 39.41 38.90 39.26 39.26 0.00% 123,532
Sep 2, 2025 39.23 39.42 38.60 39.26 39.26 -0.63% 118,038
Aug 29, 2025 39.88 39.93 39.38 39.51 39.51 -0.48% 99,800