S&T Bancorp Inc. (STBA)
NASDAQ: STBA
· Real-Time Price · USD
39.58
-0.37 (-0.93%)
At close: Sep 05, 2025, 3:59 PM
39.58
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
STBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.13 | 40.60 | 39.17 | 39.58 | 39.58 | -0.93% | 108,267 |
| 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 |
| Aug 28, 2025 | 40.08 | 40.08 | 39.40 | 39.70 | 39.70 | -0.58% | 141,200 |
| Aug 27, 2025 | 39.35 | 40.03 | 39.35 | 39.93 | 39.93 | 1.11% | 159,300 |
| Aug 26, 2025 | 39.18 | 39.66 | 38.65 | 39.49 | 39.49 | 1.13% | 127,245 |
| Aug 25, 2025 | 39.00 | 39.28 | 38.30 | 39.05 | 39.05 | -0.41% | 109,747 |
| Aug 22, 2025 | 37.58 | 39.36 | 37.53 | 39.21 | 39.21 | 5.09% | 192,718 |
| Aug 21, 2025 | 37.25 | 37.57 | 36.59 | 37.31 | 37.31 | -0.40% | 94,025 |
| Aug 20, 2025 | 37.43 | 37.70 | 37.21 | 37.46 | 37.46 | 0.43% | 131,824 |
| Aug 19, 2025 | 37.47 | 37.73 | 36.91 | 37.30 | 37.30 | -0.43% | 110,800 |
| Aug 18, 2025 | 36.94 | 37.51 | 36.90 | 37.46 | 37.46 | 0.75% | 128,246 |
| Aug 15, 2025 | 38.17 | 38.17 | 37.15 | 37.18 | 37.18 | -2.29% | 179,918 |
| Aug 14, 2025 | 37.72 | 38.14 | 37.49 | 38.05 | 38.05 | -1.01% | 124,048 |
| Aug 13, 2025 | 38.00 | 38.57 | 37.78 | 38.44 | 38.10 | 1.56% | 171,613 |
| Aug 12, 2025 | 36.69 | 37.85 | 36.69 | 37.85 | 37.52 | 4.13% | 140,000 |
| Aug 11, 2025 | 36.37 | 36.45 | 36.10 | 36.35 | 36.03 | -0.11% | 138,031 |
| Aug 8, 2025 | 36.48 | 37.04 | 35.86 | 36.39 | 36.07 | 0.58% | 72,633 |