S&T Bancorp, Inc. (STBA)
NASDAQ: STBA · Real-Time Price · USD
39.21
+1.91 (5.11%)
At close: Aug 22, 2025, 4:00 PM
39.21
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:15 PM EDT
S&T Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 37.58 | 39.36 | 37.53 | 39.21 | - | 5.11% | 192,718 |
| Aug 21, 2025 | 37.25 | 37.57 | 36.59 | 37.31 | 37.31 | -0.41% | 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 | -0.41% | 110,800 |
| Aug 18, 2025 | 36.94 | 37.51 | 36.90 | 37.46 | 37.46 | 0.74% | 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 | 37.79 | 38.44 | 38.10 | 1.56% | 171,613 |
| Aug 12, 2025 | 36.69 | 37.85 | 36.69 | 37.85 | 37.52 | 4.13% | 139,963 |
| 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% | 121,188 |
| 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% | 178,696 |
| Jul 31, 2025 | 36.66 | 36.96 | 34.01 | 36.64 | 36.32 | -0.62% | 173,550 |
| Jul 30, 2025 | 37.69 | 37.94 | 36.68 | 36.87 | 36.54 | -2.02% | 104,469 |
| Jul 29, 2025 | 38.00 | 38.00 | 37.47 | 37.63 | 37.30 | -0.13% | 169,190 |
| 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 | -0.72% | 118,339 |
| Jul 24, 2025 | 38.52 | 38.80 | 37.67 | 37.95 | 37.61 | -1.75% | 154,276 |
| Jul 23, 2025 | 38.84 | 39.30 | 38.29 | 38.62 | 38.28 | -0.26% | 110,987 |
| 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% | 112,999 |
| Jul 18, 2025 | 39.45 | 39.50 | 38.86 | 39.12 | 38.77 | -0.33% | 111,521 |
| Jul 17, 2025 | 38.73 | 39.50 | 38.73 | 39.25 | 38.90 | 1.21% | 155,194 |
| Jul 16, 2025 | 38.63 | 38.97 | 38.11 | 38.78 | 38.44 | 0.88% | 120,571 |
| Jul 15, 2025 | 39.61 | 39.61 | 38.39 | 38.44 | 38.10 | -3.10% | 142,880 |
| Jul 14, 2025 | 39.05 | 39.69 | 38.91 | 39.67 | 39.32 | 1.22% | 77,045 |
| Jul 11, 2025 | 39.66 | 39.66 | 39.04 | 39.19 | 38.84 | -1.41% | 152,527 |
| Jul 10, 2025 | 39.45 | 40.05 | 39.11 | 39.75 | 39.40 | 0.51% | 103,509 |
| Jul 9, 2025 | 39.90 | 39.90 | 39.34 | 39.55 | 39.20 | -0.45% | 108,260 |
| Jul 8, 2025 | 39.64 | 40.06 | 39.56 | 39.73 | 39.38 | 0.68% | 191,741 |
| Jul 7, 2025 | 39.46 | 40.14 | 39.30 | 39.46 | 39.11 | -0.98% | 185,787 |
| Jul 3, 2025 | 39.62 | 40.19 | 38.54 | 39.85 | 39.50 | 1.27% | 87,944 |
| Jul 2, 2025 | 39.26 | 39.50 | 38.80 | 39.35 | 39.00 | 0.81% | 157,868 |
| Jul 1, 2025 | 37.61 | 39.58 | 37.58 | 39.04 | 38.69 | 3.21% | 129,896 |
| Jun 30, 2025 | 38.11 | 38.28 | 37.82 | 37.82 | 37.49 | -0.50% | 156,840 |
| Jun 27, 2025 | 38.05 | 38.38 | 37.81 | 38.01 | 37.67 | -0.52% | 252,983 |
| Jun 26, 2025 | 37.58 | 38.21 | 37.45 | 38.21 | 37.87 | 2.44% | 97,512 |
| Jun 25, 2025 | 37.35 | 37.47 | 37.02 | 37.30 | 36.97 | -0.11% | 117,427 |
| Jun 24, 2025 | 37.45 | 38.11 | 37.29 | 37.34 | 37.01 | 0.48% | 155,801 |
| Jun 23, 2025 | 36.03 | 37.16 | 35.97 | 37.16 | 36.83 | 3.22% | 151,838 |
| Jun 20, 2025 | 36.26 | 36.59 | 35.99 | 36.00 | 35.68 | 0.17% | 326,256 |
| Jun 18, 2025 | 35.54 | 36.27 | 35.36 | 35.94 | 35.62 | 0.50% | 117,357 |
| Jun 17, 2025 | 35.79 | 36.18 | 35.40 | 35.76 | 35.44 | -0.67% | 104,869 |
| Jun 16, 2025 | 36.89 | 37.20 | 35.96 | 36.00 | 35.68 | -1.26% | 111,372 |
| Jun 13, 2025 | 36.74 | 37.25 | 36.36 | 36.46 | 36.14 | -2.23% | 172,209 |
| Jun 12, 2025 | 37.36 | 37.60 | 36.77 | 37.29 | 36.96 | -0.51% | 115,755 |