S&T Bancorp Inc. (STBA)
40.18
-0.04 (-0.10%)
At close: Mar 03, 2025, 3:59 PM
40.15
-0.07%
After-hours: Mar 03, 2025, 04:23 PM EST
STBA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 39.10 | 40.29 | 38.82 | 40.22 | 0.42 | 1.06% | 191,655 |
| Feb 27, 2025 | 39.33 | 39.99 | 39.33 | 39.80 | 0.30 | 0.76% | 131,835 |
| Feb 26, 2025 | 39.58 | 39.85 | 39.05 | 39.50 | -0.22 | -0.55% | 146,435 |
| Feb 25, 2025 | 39.42 | 40.09 | 39.26 | 39.72 | 0.56 | 1.43% | 138,100 |
| Feb 24, 2025 | 39.73 | 40.70 | 39.13 | 39.16 | -0.20 | -0.51% | 197,218 |
| Feb 21, 2025 | 40.51 | 40.71 | 39.17 | 39.36 | -0.72 | -1.80% | 192,600 |
| Feb 20, 2025 | 40.57 | 40.67 | 39.48 | 40.08 | -0.55 | -1.35% | 194,200 |
| Feb 19, 2025 | 39.89 | 40.90 | 39.43 | 40.63 | 0.22 | 0.54% | 212,745 |
| Feb 18, 2025 | 40.12 | 40.69 | 39.88 | 40.41 | 0.25 | 0.62% | 197,000 |
| Feb 14, 2025 | 40.39 | 40.59 | 39.84 | 40.16 | 0.51 | 1.29% | 139,000 |
| Feb 13, 2025 | 39.45 | 39.68 | 36.80 | 39.65 | 0.11 | 0.28% | 124,800 |
| Feb 12, 2025 | 40.25 | 40.36 | 39.49 | 39.54 | -1.43 | -3.49% | 142,626 |
| Feb 11, 2025 | 40.60 | 41.01 | 38.39 | 40.97 | 0.94 | 2.35% | 167,300 |
| Feb 10, 2025 | 40.61 | 40.61 | 39.84 | 40.03 | -0.42 | -1.04% | 127,926 |
| Feb 7, 2025 | 41.25 | 41.34 | 40.22 | 40.45 | -0.77 | -1.87% | 186,100 |
| Feb 6, 2025 | 40.85 | 41.31 | 40.37 | 41.22 | 0.55 | 1.35% | 212,531 |
| Feb 5, 2025 | 41.20 | 41.80 | 39.89 | 40.67 | 0.34 | 0.84% | 130,200 |
| Feb 4, 2025 | 38.89 | 40.34 | 38.89 | 40.33 | 1.23 | 3.15% | 148,741 |
| Feb 3, 2025 | 40.14 | 40.36 | 38.19 | 39.10 | -0.34 | -0.86% | 155,000 |
| Jan 31, 2025 | 38.67 | 39.90 | 38.67 | 39.44 | 1.06 | 2.76% | 236,600 |
| Jan 30, 2025 | 37.91 | 38.70 | 37.80 | 38.38 | 0.34 | 0.89% | 223,700 |
| Jan 29, 2025 | 37.90 | 38.74 | 37.59 | 38.04 | -0.12 | -0.31% | 161,400 |
| Jan 28, 2025 | 38.43 | 38.90 | 37.84 | 38.16 | -0.10 | -0.26% | 104,800 |
| Jan 27, 2025 | 37.50 | 38.46 | 37.27 | 38.26 | 0.89 | 2.38% | 168,700 |
| Jan 24, 2025 | 36.98 | 37.56 | 36.96 | 37.37 | 0.17 | 0.46% | 105,048 |
| Jan 23, 2025 | 36.92 | 37.49 | 36.84 | 37.20 | 0.16 | 0.43% | 126,800 |
| Jan 22, 2025 | 37.31 | 37.44 | 36.87 | 37.04 | -0.52 | -1.38% | 148,700 |
| Jan 21, 2025 | 37.88 | 38.35 | 37.46 | 37.56 | 0.18 | 0.48% | 140,900 |
| Jan 17, 2025 | 37.37 | 37.61 | 36.93 | 37.38 | 0.38 | 1.03% | 153,204 |
| Jan 16, 2025 | 37.18 | 37.60 | 36.75 | 37.00 | -0.28 | -0.75% | 108,405 |
| Jan 15, 2025 | 38.08 | 38.21 | 36.91 | 37.28 | 0.41 | 1.11% | 140,000 |
| Jan 14, 2025 | 35.98 | 36.87 | 35.95 | 36.87 | 1.23 | 3.45% | 171,100 |
| Jan 13, 2025 | 35.16 | 35.74 | 34.87 | 35.64 | 0.21 | 0.59% | 241,800 |
| Jan 10, 2025 | 35.99 | 35.99 | 34.82 | 35.43 | -1.31 | -3.57% | 169,600 |
| Jan 8, 2025 | 36.72 | 37.37 | 36.36 | 36.74 | -0.15 | -0.41% | 205,200 |
| Jan 7, 2025 | 37.34 | 37.55 | 36.49 | 36.89 | -0.37 | -0.99% | 138,900 |
| Jan 6, 2025 | 37.33 | 38.02 | 37.14 | 37.26 | -0.07 | -0.19% | 161,300 |
| Jan 3, 2025 | 37.48 | 37.48 | 36.50 | 37.33 | 0.14 | 0.38% | 183,914 |
| Jan 2, 2025 | 38.39 | 38.59 | 37.15 | 37.19 | -1.03 | -2.69% | 127,303 |
| Dec 31, 2024 | 38.62 | 38.67 | 38.04 | 38.22 | -0.15 | -0.39% | 98,400 |
| Dec 30, 2024 | 38.35 | 38.60 | 37.98 | 38.37 | -0.10 | -0.26% | 89,203 |
| Dec 27, 2024 | 38.92 | 39.22 | 38.05 | 38.47 | -0.61 | -1.56% | 155,430 |
| Dec 26, 2024 | 39.16 | 39.27 | 38.85 | 39.08 | -0.30 | -0.76% | 118,944 |
| Dec 24, 2024 | 39.07 | 39.41 | 38.85 | 39.38 | 0.34 | 0.87% | 68,142 |
| Dec 23, 2024 | 39.05 | 39.47 | 38.73 | 39.04 | -0.22 | -0.56% | 177,300 |
| Dec 20, 2024 | 38.44 | 39.90 | 38.44 | 39.26 | 0.37 | 0.95% | 726,644 |
| Dec 19, 2024 | 39.90 | 40.78 | 38.73 | 38.89 | -0.39 | -0.99% | 282,712 |
| Dec 18, 2024 | 42.30 | 42.30 | 38.94 | 39.28 | -2.57 | -6.14% | 291,712 |
| Dec 17, 2024 | 42.64 | 43.00 | 41.65 | 41.85 | -1.03 | -2.40% | 171,918 |
| Dec 16, 2024 | 42.32 | 42.92 | 42.05 | 42.88 | 0.45 | 1.06% | 177,500 |