S&T Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	42.86	42.88	40.90	41.08	41.08	-4.84%	198,426
Jan 22, 2026	42.27	43.90	42.27	43.17	43.17	2.93%	261,282
Jan 21, 2026	40.41	42.02	40.17	41.94	41.94	4.34%	196,620
Jan 20, 2026	39.85	40.52	39.85	40.20	40.20	-0.70%	144,792
Jan 16, 2026	40.73	40.88	40.39	40.48	40.48	-0.83%	103,329
Jan 15, 2026	39.97	41.06	39.97	40.82	40.82	2.08%	96,733
Jan 14, 2026	39.50	40.00	39.41	39.99	39.99	1.34%	129,729
Jan 13, 2026	39.91	39.96	39.30	39.46	39.46	-0.63%	109,188
Jan 12, 2026	39.63	39.91	39.39	39.71	39.71	-0.53%	135,529
Jan 9, 2026	40.40	40.67	39.86	39.92	39.92	-1.14%	130,455
Jan 8, 2026	39.31	40.51	39.31	40.38	40.38	2.10%	118,082
Jan 7, 2026	39.93	39.99	39.15	39.55	39.55	-0.75%	136,577
Jan 6, 2026	39.81	39.89	39.33	39.85	39.85	-0.35%	119,482
Jan 5, 2026	39.11	40.48	39.06	39.99	39.99	1.91%	169,929
Jan 2, 2026	39.44	39.47	38.83	39.24	39.24	-0.28%	137,776
Dec 31, 2025	39.71	39.71	39.31	39.35	39.35	-0.56%	196,270
Dec 30, 2025	40.10	40.10	39.57	39.57	39.57	-1.40%	102,725
Dec 29, 2025	40.38	40.86	40.02	40.13	40.13	-0.50%	121,207
Dec 26, 2025	40.49	40.65	40.18	40.33	40.33	-0.74%	77,878
Dec 24, 2025	40.72	41.38	40.53	40.63	40.63	-0.34%	79,029
Dec 23, 2025	41.04	41.28	40.69	40.77	40.77	-1.07%	140,624
Dec 22, 2025	41.49	41.89	41.18	41.21	41.21	-0.67%	158,604
Dec 19, 2025	42.07	42.48	41.23	41.49	41.49	-1.64%	775,821
Dec 18, 2025	42.56	42.69	42.17	42.18	42.18	-0.45%	157,408
Dec 17, 2025	42.09	42.83	42.09	42.37	42.37	0.50%	225,481
Dec 16, 2025	42.87	42.87	42.08	42.16	42.16	-1.40%	200,704
Dec 15, 2025	42.45	42.95	42.41	42.76	42.76	1.35%	309,878
Dec 12, 2025	42.50	42.50	41.73	42.19	42.19	0.17%	199,357
Dec 11, 2025	41.92	42.52	41.92	42.12	42.12	0.50%	161,116
Dec 10, 2025	40.74	42.17	40.36	41.91	41.91	2.62%	233,394
Dec 9, 2025	40.55	41.11	40.05	40.84	40.84	1.06%	155,009
Dec 8, 2025	40.35	40.87	40.25	40.41	40.41	0.72%	179,419
Dec 5, 2025	39.92	40.30	39.72	40.12	40.12	-0.02%	139,589
Dec 4, 2025	40.18	40.55	40.04	40.13	40.13	-0.74%	158,190
Dec 3, 2025	40.06	40.70	39.92	40.43	40.43	1.43%	165,603
Dec 2, 2025	40.02	40.18	39.78	39.86	39.86	-0.10%	149,820
Dec 1, 2025	39.07	40.09	38.27	39.90	39.90	1.06%	257,109
Nov 28, 2025	39.55	40.15	39.30	39.48	39.48	-0.03%	173,835
Nov 26, 2025	40.36	40.64	39.46	39.49	39.49	-2.81%	473,188
Nov 25, 2025	40.00	40.90	40.00	40.63	40.63	2.19%	234,447
Nov 24, 2025	39.33	40.88	39.20	39.76	39.76	0.68%	208,703
Nov 21, 2025	38.13	39.85	38.13	39.49	39.49	4.00%	232,484
Nov 20, 2025	38.33	38.79	37.89	37.97	37.97	0.16%	195,352
Nov 19, 2025	37.49	38.04	37.49	37.91	37.91	0.93%	232,523
Nov 18, 2025	36.97	37.69	36.97	37.56	37.56	1.57%	181,833
Nov 17, 2025	38.35	38.55	36.95	36.98	36.98	-4.12%	214,639
Nov 14, 2025	38.25	38.66	37.79	38.57	38.57	0.10%	183,715
Nov 13, 2025	38.38	38.93	37.87	38.53	38.53	-1.41%	199,683
Nov 12, 2025	39.15	39.99	38.94	39.08	38.72	-0.48%	270,077
Nov 11, 2025	38.62	39.48	38.30	39.27	38.91	1.60%	183,136