S&T Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	36.37	37.17	35.87	36.19	36.19	1.27%	175,295
Apr 22, 2025	34.84	35.89	34.38	35.74	35.74	3.70%	122,283
Apr 21, 2025	34.47	34.56	34.07	34.46	34.46	-0.69%	143,631
Apr 17, 2025	34.33	34.93	34.08	34.70	34.70	0.99%	178,036
Apr 16, 2025	34.06	34.37	33.79	34.36	34.36	1.12%	231,440
Apr 15, 2025	33.32	34.32	33.32	33.98	33.98	2.01%	124,133
Apr 14, 2025	33.49	33.91	32.45	33.31	33.31	1.28%	184,987
Apr 11, 2025	32.70	33.26	32.28	32.89	32.89	-0.75%	180,554
Apr 10, 2025	34.75	34.80	32.43	33.14	33.14	-6.78%	249,373
Apr 9, 2025	33.24	36.32	30.84	35.55	35.55	5.52%	357,034
Apr 8, 2025	34.67	34.92	33.22	33.69	33.69	0.45%	185,759
Apr 7, 2025	32.77	35.31	32.36	33.54	33.54	-0.74%	233,565
Apr 4, 2025	33.41	34.03	32.62	33.79	33.79	-2.85%	235,724
Apr 3, 2025	35.69	35.85	34.68	34.78	34.78	-6.83%	214,038
Apr 2, 2025	36.74	37.37	36.62	37.33	37.33	0.48%	148,448
Apr 1, 2025	36.74	37.30	36.41	37.15	37.15	0.27%	144,070
Mar 31, 2025	36.86	37.28	35.87	37.05	37.05	-0.32%	187,566
Mar 28, 2025	37.70	37.82	36.88	37.17	37.17	-1.67%	107,328
Mar 27, 2025	37.69	38.00	37.48	37.80	37.80	0.43%	107,562
Mar 26, 2025	37.77	38.21	37.40	37.64	37.64	0.19%	123,398
Mar 25, 2025	38.10	38.16	37.50	37.57	37.57	-0.98%	124,039
Mar 24, 2025	36.53	38.12	36.26	37.94	37.94	2.46%	168,901
Mar 21, 2025	36.75	37.64	36.44	37.03	37.03	-0.56%	794,263
Mar 20, 2025	37.77	38.40	37.22	37.24	37.24	-2.03%	168,110
Mar 19, 2025	37.46	38.54	37.05	38.01	38.01	0.40%	236,284
Mar 18, 2025	37.85	38.10	37.54	37.86	37.86	-0.47%	167,694
Mar 17, 2025	38.22	38.56	37.79	38.04	38.04	-0.89%	185,984
Mar 14, 2025	37.77	38.38	37.66	38.38	38.38	2.46%	149,293
Mar 13, 2025	37.60	37.94	37.06	37.46	37.46	0.29%	141,801
Mar 12, 2025	37.32	37.77	36.90	37.35	37.35	0.47%	183,286
Mar 11, 2025	37.54	38.19	37.15	37.18	37.18	-0.89%	199,067
Mar 10, 2025	38.57	38.65	37.29	37.51	37.51	-3.82%	209,794
Mar 7, 2025	38.85	39.20	38.37	39.00	39.00	0.57%	153,085
Mar 6, 2025	38.46	38.84	38.00	38.78	38.78	-0.10%	173,846
Mar 5, 2025	39.24	40.11	38.45	38.82	38.82	-0.94%	187,489
Mar 4, 2025	39.80	40.05	38.84	39.19	39.19	-2.46%	214,277
Mar 3, 2025	40.10	40.75	39.79	40.18	40.18	-0.10%	155,850
Feb 28, 2025	39.10	40.29	38.82	40.22	40.22	1.06%	198,213
Feb 27, 2025	39.33	39.99	39.33	39.80	39.80	0.76%	131,835
Feb 26, 2025	39.58	39.86	39.05	39.50	39.50	-0.55%	146,435
Feb 25, 2025	39.42	40.09	39.26	39.72	39.72	1.43%	138,083
Feb 24, 2025	39.73	40.70	39.13	39.16	39.16	-0.51%	197,218
Feb 21, 2025	40.51	40.71	39.17	39.36	39.36	-1.80%	192,590
Feb 20, 2025	40.57	40.67	39.48	40.08	40.08	-1.35%	194,190
Feb 19, 2025	39.89	40.90	39.43	40.63	40.63	0.54%	212,745
Feb 18, 2025	40.12	40.69	39.88	40.41	40.41	0.62%	196,978
Feb 14, 2025	40.39	40.59	39.84	40.16	40.16	1.29%	138,975
Feb 13, 2025	39.45	39.68	36.80	39.65	39.65	0.28%	124,795
Feb 12, 2025	40.25	40.36	39.49	39.54	39.20	-3.49%	142,626
Feb 11, 2025	40.60	41.01	38.39	40.97	40.62	2.35%	167,267