S&T Bancorp Inc. (STBA)
NASDAQ: STBA
· Real-Time Price · USD
38.05
-0.39 (-1.01%)
At close: Aug 14, 2025, 3:59 PM
38.05
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
STBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 37.72 | 38.14 | 37.49 | 38.05 | 38.05 | -1.01% | 106,446 |
| 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 |
| Aug 7, 2025 | 36.61 | 36.61 | 35.83 | 36.18 | 35.86 | -0.30% | 93,937 |
| Aug 6, 2025 | 36.44 | 36.59 | 36.06 | 36.29 | 35.97 | -0.52% | 123,706 |
| Aug 5, 2025 | 36.40 | 36.92 | 35.79 | 36.48 | 36.16 | 0.36% | 121,200 |
| Aug 4, 2025 | 35.88 | 36.58 | 35.72 | 36.35 | 36.03 | 1.74% | 122,917 |
| Aug 1, 2025 | 36.36 | 36.55 | 35.36 | 35.73 | 35.41 | -2.48% | 178,700 |
| Jul 31, 2025 | 36.66 | 36.96 | 34.01 | 36.64 | 36.32 | -0.62% | 173,600 |
| Jul 30, 2025 | 37.69 | 37.94 | 36.68 | 36.87 | 36.54 | -2.02% | 104,500 |
| Jul 29, 2025 | 38.00 | 38.00 | 37.47 | 37.63 | 37.30 | -0.13% | 169,200 |
| Jul 28, 2025 | 37.96 | 38.07 | 37.43 | 37.68 | 37.35 | 0.03% | 96,706 |
| Jul 25, 2025 | 37.91 | 38.90 | 37.33 | 37.67 | 37.34 | -0.74% | 118,339 |
| Jul 24, 2025 | 38.52 | 38.80 | 37.67 | 37.95 | 37.61 | -1.73% | 154,300 |
| Jul 23, 2025 | 38.84 | 39.30 | 38.29 | 38.62 | 38.28 | -0.26% | 111,000 |
| Jul 22, 2025 | 38.92 | 39.31 | 38.70 | 38.72 | 38.38 | -0.62% | 123,848 |
| Jul 21, 2025 | 39.29 | 39.48 | 38.08 | 38.96 | 38.62 | -0.41% | 113,000 |
| Jul 18, 2025 | 39.45 | 39.50 | 38.85 | 39.12 | 38.77 | -0.33% | 111,521 |