S&T Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	42.97	43.46	42.70	43.44	43.44	2.16%	148,574
Nov 21, 2024	42.41	43.09	42.01	42.52	42.52	1.33%	121,882
Nov 20, 2024	41.92	42.08	41.47	41.96	41.96	-0.14%	96,386
Nov 19, 2024	41.37	42.16	41.28	42.02	42.02	-0.26%	101,842
Nov 18, 2024	42.34	42.79	41.96	42.13	42.13	-0.50%	151,967
Nov 15, 2024	42.63	43.17	41.56	42.34	42.34	-0.17%	142,146
Nov 14, 2024	42.98	42.98	41.97	42.41	42.41	-0.63%	151,338
Nov 13, 2024	43.21	44.09	42.62	42.68	42.68	-1.23%	142,663
Nov 12, 2024	43.15	43.83	43.07	43.21	43.21	-0.46%	168,502
Nov 11, 2024	43.02	44.03	42.92	43.41	43.41	2.96%	142,685
Nov 8, 2024	41.83	42.41	41.57	42.16	42.16	1.39%	155,687
Nov 7, 2024	43.04	43.21	41.42	41.58	41.58	-5.16%	221,642
Nov 6, 2024	41.66	44.13	41.66	43.84	43.48	14.38%	553,964
Nov 5, 2024	37.74	38.46	37.70	38.33	38.02	1.97%	123,550
Nov 4, 2024	37.67	37.79	37.03	37.59	37.29	-0.65%	135,581
Nov 1, 2024	38.19	38.49	37.72	37.84	37.53	-0.38%	96,536
Oct 31, 2024	38.56	38.63	37.95	37.98	37.67	-1.43%	135,702
Oct 30, 2024	38.18	39.33	38.18	38.53	38.22	0.55%	108,335
Oct 29, 2024	38.47	38.64	38.09	38.32	38.01	-1.06%	107,791
Oct 28, 2024	38.34	38.94	38.19	38.73	38.42	2.32%	210,471
Oct 25, 2024	38.66	38.84	37.65	37.85	37.54	-1.71%	145,126
Oct 24, 2024	39.04	39.04	37.99	38.51	38.20	0.05%	180,403
Oct 23, 2024	38.67	39.08	38.35	38.49	38.18	-0.67%	163,536
Oct 22, 2024	38.60	39.01	38.33	38.75	38.44	0.21%	160,270
Oct 21, 2024	39.79	39.79	38.52	38.67	38.36	-2.23%	152,592
Oct 18, 2024	41.33	41.43	39.45	39.55	39.23	-4.31%	236,370
Oct 17, 2024	42.25	42.30	40.75	41.33	41.00	-2.06%	177,312
Oct 16, 2024	42.18	42.69	42.04	42.20	41.86	0.79%	194,264
Oct 15, 2024	41.46	42.73	41.09	41.87	41.53	1.63%	182,996
Oct 14, 2024	40.76	41.29	40.25	41.20	40.87	1.01%	126,789
Oct 11, 2024	39.58	40.94	39.58	40.79	40.46	3.66%	127,660
Oct 10, 2024	39.12	39.35	38.61	39.35	39.03	-0.23%	124,284
Oct 9, 2024	39.00	39.84	39.00	39.44	39.12	0.82%	87,143
Oct 8, 2024	39.41	39.63	39.07	39.12	38.80	-0.18%	120,042
Oct 7, 2024	39.42	39.75	38.97	39.19	38.87	-1.23%	176,165
Oct 4, 2024	40.04	40.12	39.50	39.68	39.36	0.97%	128,705
Oct 3, 2024	39.42	39.74	39.06	39.30	38.98	-0.91%	192,322
Oct 2, 2024	40.51	40.91	39.65	39.66	39.34	-2.34%	174,413
Oct 1, 2024	41.86	41.86	40.34	40.61	40.28	-3.24%	164,979
Sep 30, 2024	41.16	42.31	41.11	41.97	41.63	2.07%	156,811
Sep 27, 2024	41.91	42.06	41.06	41.12	40.79	-0.75%	146,254
Sep 26, 2024	42.06	42.13	41.41	41.43	41.09	-0.22%	127,320
Sep 25, 2024	42.06	42.29	41.49	41.52	41.18	-1.12%	134,952
Sep 24, 2024	42.84	42.86	41.91	41.99	41.65	-2.17%	124,724
Sep 23, 2024	43.41	43.47	42.73	42.92	42.57	-0.79%	127,991
Sep 20, 2024	43.98	43.98	43.03	43.26	42.91	-2.22%	716,631
Sep 19, 2024	43.86	44.29	43.25	44.24	43.88	2.43%	123,224
Sep 18, 2024	43.05	45.19	42.53	43.19	42.84	0.09%	158,240
Sep 17, 2024	43.49	44.34	42.78	43.15	42.80	0.40%	169,145
Sep 16, 2024	42.53	43.37	41.96	42.98	42.63	1.63%	110,780
Sep 13, 2024	41.72	42.34	41.41	42.29	41.95	2.82%	97,957
Sep 12, 2024	41.17	43.93	40.60	41.13	40.80	0.54%	93,834
Sep 11, 2024	41.43	41.43	40.19	40.91	40.58	-1.68%	190,922
Sep 10, 2024	41.50	41.64	40.69	41.61	41.27	0.82%	133,031
Sep 9, 2024	41.30	41.41	40.77	41.27	40.94	0.05%	150,805
Sep 6, 2024	41.89	42.22	40.91	41.25	40.92	-1.24%	140,884
Sep 5, 2024	42.22	42.40	41.38	41.77	41.43	-0.62%	111,043
Sep 4, 2024	42.31	43.01	41.74	42.03	41.69	-1.29%	78,647
Sep 3, 2024	42.58	43.27	42.17	42.58	42.24	-0.91%	163,114
Aug 30, 2024	42.79	43.22	42.44	42.97	42.62	0.54%	117,813
Aug 29, 2024	42.94	43.24	42.06	42.74	42.39	0.54%	132,505
Aug 28, 2024	41.99	42.88	41.95	42.51	42.17	1.21%	114,458
Aug 27, 2024	42.29	42.30	41.79	42.00	41.66	-1.32%	90,046
Aug 26, 2024	43.75	43.82	42.53	42.56	42.22	-1.75%	148,652
Aug 23, 2024	41.23	43.98	40.85	43.32	42.97	6.10%	153,195
Aug 22, 2024	40.64	41.25	40.64	40.83	40.50	0.17%	80,963
Aug 21, 2024	40.71	40.77	40.33	40.76	40.43	1.07%	75,631
Aug 20, 2024	40.92	40.92	40.26	40.33	40.00	-1.80%	82,100
Aug 19, 2024	41.04	41.58	40.82	41.07	40.74	0.56%	116,535
Aug 16, 2024	40.10	41.13	39.75	40.84	40.51	1.77%	106,347
Aug 15, 2024	40.32	40.83	39.95	40.13	39.81	2.01%	127,801
Aug 14, 2024	39.92	39.92	38.88	39.34	39.02	-0.78%	74,293
Aug 13, 2024	39.61	39.69	38.69	39.65	39.33	1.41%	99,766
Aug 12, 2024	39.81	40.00	38.87	39.10	38.78	-1.04%	108,368
Aug 9, 2024	39.99	39.99	39.10	39.51	39.19	-1.23%	97,034
Aug 8, 2024	40.28	40.62	39.54	40.00	39.68	0.03%	132,864
Aug 7, 2024	40.78	41.24	39.84	39.99	39.34	-0.79%	110,602
Aug 6, 2024	39.95	40.83	39.36	40.31	39.66	0.72%	171,756
Aug 5, 2024	39.32	40.53	38.69	40.02	39.37	-3.17%	202,278
Aug 2, 2024	40.74	41.65	40.65	41.33	40.66	-2.94%	166,865
Aug 1, 2024	44.36	44.36	41.89	42.58	41.89	-4.06%	205,910
Jul 31, 2024	44.33	45.70	43.79	44.38	43.66	-0.22%	202,934
Jul 30, 2024	44.55	44.81	42.92	44.48	43.76	0.36%	139,329
Jul 29, 2024	45.79	45.79	44.11	44.32	43.60	-2.83%	204,765
Jul 26, 2024	44.64	45.65	44.47	45.61	44.87	1.74%	351,378
Jul 25, 2024	43.91	45.79	43.13	44.83	44.10	2.87%	439,001
Jul 24, 2024	42.46	44.29	42.35	43.58	42.87	1.82%	366,973
Jul 23, 2024	41.29	43.32	40.94	42.80	42.11	2.39%	276,629
Jul 22, 2024	40.89	41.87	39.98	41.80	41.12	1.43%	294,467
Jul 19, 2024	40.33	41.84	39.92	41.21	40.54	4.22%	243,732
Jul 18, 2024	39.94	41.59	38.86	39.54	38.90	-0.63%	299,898
Jul 17, 2024	38.61	40.00	37.04	39.79	39.14	1.92%	298,124
Jul 16, 2024	37.17	39.29	36.98	39.04	38.41	6.52%	281,322
Jul 15, 2024	36.00	37.22	35.86	36.65	36.06	3.41%	246,658
Jul 12, 2024	35.60	35.97	34.80	35.44	34.87	-0.06%	194,979
Jul 11, 2024	34.36	35.53	33.41	35.46	34.89	6.17%	218,848
Jul 10, 2024	33.24	33.62	32.98	33.40	32.86	0.78%	135,422
Jul 9, 2024	32.57	33.18	32.45	33.14	32.60	1.53%	80,540
Jul 8, 2024	32.83	33.23	32.53	32.64	32.11	0.49%	92,184
Jul 5, 2024	32.75	32.88	32.32	32.48	31.95	-1.07%	99,486