S&T Bancorp, Inc. (STBA)
NASDAQ: STBA · Real-Time Price · USD
37.80
+0.16 (0.43%)
Mar 27, 2025, 4:00 PM EDT - Market closed
S&T Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 37.92 | 38.00 | 37.48 | 37.88 | - | 0.64% | 56,835 |
| 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 |
| Feb 10, 2025 | 40.61 | 40.61 | 39.84 | 40.03 | 39.69 | -1.04% | 127,926 |
| Feb 7, 2025 | 41.25 | 41.34 | 40.22 | 40.45 | 40.11 | -1.87% | 186,069 |
| Feb 6, 2025 | 40.85 | 41.31 | 40.37 | 41.22 | 40.87 | 1.35% | 212,531 |
| Feb 5, 2025 | 41.20 | 41.80 | 39.89 | 40.67 | 40.32 | 0.84% | 130,166 |
| Feb 4, 2025 | 38.89 | 40.34 | 38.89 | 40.33 | 39.99 | 3.15% | 148,741 |
| Feb 3, 2025 | 40.14 | 40.36 | 38.19 | 39.10 | 38.77 | -0.86% | 154,986 |
| Jan 31, 2025 | 38.67 | 39.90 | 38.67 | 39.44 | 39.11 | 2.76% | 236,574 |
| Jan 30, 2025 | 37.91 | 38.70 | 37.80 | 38.38 | 38.05 | 0.89% | 223,675 |
| Jan 29, 2025 | 37.90 | 38.75 | 37.59 | 38.04 | 37.72 | -0.31% | 161,394 |
| Jan 28, 2025 | 38.43 | 38.90 | 37.84 | 38.16 | 37.84 | -0.26% | 104,765 |
| Jan 27, 2025 | 37.50 | 38.46 | 37.27 | 38.26 | 37.94 | 2.38% | 168,656 |
| Jan 24, 2025 | 36.98 | 37.56 | 36.96 | 37.37 | 37.05 | 0.46% | 105,048 |
| Jan 23, 2025 | 36.92 | 37.49 | 36.84 | 37.20 | 36.88 | 0.43% | 126,753 |
| Jan 22, 2025 | 37.31 | 37.44 | 36.87 | 37.04 | 36.73 | -1.38% | 148,696 |
| Jan 21, 2025 | 37.88 | 38.35 | 37.46 | 37.56 | 37.24 | 0.48% | 140,886 |
| Jan 17, 2025 | 37.37 | 37.61 | 36.93 | 37.38 | 37.06 | 1.03% | 153,204 |
| Jan 16, 2025 | 37.18 | 37.60 | 36.75 | 37.00 | 36.69 | -0.75% | 108,405 |
| Jan 15, 2025 | 38.08 | 38.21 | 36.91 | 37.28 | 36.96 | 1.11% | 139,967 |