S&T Bancorp Inc. (STBA)
33.80
-0.98 (-2.82%)
At close: Apr 04, 2025, 3:59 PM
33.79
-0.03%
After-hours: Apr 04, 2025, 04:05 PM EDT
S&T Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 33.41 | 34.03 | 32.62 | 33.79 | -0.99 | -2.85% | 235,724 |
| Apr 3, 2025 | 35.69 | 35.85 | 34.68 | 34.78 | -2.55 | -6.83% | 214,038 |
| Apr 2, 2025 | 36.74 | 37.37 | 36.62 | 37.33 | 0.18 | 0.48% | 148,448 |
| Apr 1, 2025 | 36.74 | 37.30 | 36.41 | 37.15 | 0.10 | 0.27% | 144,100 |
| Mar 31, 2025 | 36.86 | 37.28 | 35.87 | 37.05 | -0.12 | -0.32% | 187,600 |
| Mar 28, 2025 | 37.70 | 37.82 | 36.88 | 37.17 | -0.63 | -1.67% | 107,328 |
| Mar 27, 2025 | 37.69 | 37.99 | 37.48 | 37.80 | 0.16 | 0.43% | 107,600 |
| Mar 26, 2025 | 37.77 | 38.21 | 37.40 | 37.64 | 0.07 | 0.19% | 123,400 |
| Mar 25, 2025 | 38.10 | 38.16 | 37.50 | 37.57 | -0.37 | -0.98% | 124,039 |
| Mar 24, 2025 | 36.53 | 38.12 | 36.26 | 37.94 | 0.91 | 2.46% | 168,901 |
| Mar 21, 2025 | 36.75 | 37.64 | 36.44 | 37.03 | -0.21 | -0.56% | 794,300 |
| Mar 20, 2025 | 37.77 | 38.40 | 37.22 | 37.24 | -0.77 | -2.03% | 168,110 |
| Mar 19, 2025 | 37.46 | 38.54 | 37.05 | 38.01 | 0.15 | 0.40% | 236,300 |
| Mar 18, 2025 | 37.85 | 38.10 | 37.54 | 37.86 | -0.18 | -0.47% | 167,700 |
| Mar 17, 2025 | 38.22 | 38.56 | 37.78 | 38.04 | -0.34 | -0.89% | 186,000 |
| Mar 14, 2025 | 37.77 | 38.38 | 37.66 | 38.38 | 0.92 | 2.46% | 149,300 |
| Mar 13, 2025 | 37.60 | 37.94 | 37.06 | 37.46 | 0.11 | 0.29% | 141,801 |
| Mar 12, 2025 | 37.32 | 37.77 | 36.90 | 37.35 | 0.18 | 0.48% | 183,300 |
| Mar 11, 2025 | 37.54 | 38.19 | 37.15 | 37.17 | -0.34 | -0.91% | 199,100 |
| Mar 10, 2025 | 38.57 | 38.65 | 37.29 | 37.51 | -1.49 | -3.82% | 209,800 |
| Mar 7, 2025 | 38.85 | 39.20 | 38.37 | 39.00 | 0.22 | 0.57% | 153,100 |
| Mar 6, 2025 | 38.46 | 38.84 | 38.00 | 38.78 | -0.04 | -0.10% | 173,846 |
| Mar 5, 2025 | 39.24 | 40.10 | 38.45 | 38.82 | -0.37 | -0.94% | 187,500 |
| Mar 4, 2025 | 39.80 | 40.05 | 38.84 | 39.19 | -0.99 | -2.46% | 214,300 |
| Mar 3, 2025 | 40.10 | 40.75 | 39.78 | 40.18 | -0.04 | -0.10% | 155,900 |
| Feb 28, 2025 | 39.10 | 40.29 | 38.82 | 40.22 | 0.42 | 1.06% | 198,213 |
| 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 |