S&T Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.95	41.20	40.67	40.92	-	-0.78%	104,760
Mar 26, 2026	40.81	41.43	40.81	41.24	41.24	0.17%	148,398
Mar 25, 2026	41.44	41.60	40.93	41.17	41.17	0.22%	186,784
Mar 24, 2026	40.54	41.59	40.54	41.08	41.08	0.32%	227,771
Mar 23, 2026	40.75	41.79	40.34	40.95	40.95	2.58%	382,941
Mar 20, 2026	40.14	40.42	39.50	39.92	39.92	-0.55%	1,267,493
Mar 19, 2026	39.35	40.48	39.11	40.14	40.14	1.39%	241,560
Mar 18, 2026	39.83	39.97	39.30	39.59	39.59	-0.93%	334,700
Mar 17, 2026	40.59	40.99	39.76	39.96	39.96	-0.52%	208,217
Mar 16, 2026	40.40	40.78	40.11	40.17	40.17	-0.07%	250,853
Mar 13, 2026	40.51	40.84	39.75	40.20	40.20	-0.37%	188,440
Mar 12, 2026	39.18	40.42	38.94	40.35	40.35	0.77%	195,732
Mar 11, 2026	40.22	40.34	39.53	40.04	40.04	-1.14%	282,494
Mar 10, 2026	40.18	41.30	39.94	40.50	40.50	0.50%	329,632
Mar 9, 2026	39.97	40.60	39.05	40.30	40.30	-1.06%	279,032
Mar 6, 2026	40.42	40.85	39.85	40.73	40.73	-1.90%	220,090
Mar 5, 2026	42.16	42.61	41.08	41.52	41.52	-2.54%	232,999
Mar 4, 2026	42.83	42.95	42.46	42.60	42.60	-0.07%	227,601
Mar 3, 2026	41.93	42.82	41.18	42.63	42.63	-0.61%	403,971
Mar 2, 2026	41.24	43.07	40.05	42.89	42.89	2.58%	326,194
Feb 27, 2026	43.19	43.62	41.63	41.81	41.81	-4.91%	410,091
Feb 26, 2026	44.21	44.91	43.57	43.97	43.97	-0.20%	296,177
Feb 25, 2026	43.13	44.09	43.13	44.06	44.06	2.16%	230,493
Feb 24, 2026	42.95	43.48	42.33	43.13	43.13	0.28%	257,620
Feb 23, 2026	44.40	44.87	42.56	43.01	43.01	-3.74%	331,758
Feb 20, 2026	44.52	44.85	44.08	44.68	44.68	0.36%	359,617
Feb 19, 2026	43.63	44.56	43.46	44.52	44.52	1.18%	344,990
Feb 18, 2026	43.97	44.72	43.83	44.00	44.00	0.07%	276,362
Feb 17, 2026	43.71	44.28	43.34	43.97	43.97	0.66%	238,269
Feb 13, 2026	43.30	43.74	42.73	43.68	43.68	0.71%	216,474
Feb 12, 2026	43.89	44.08	42.08	43.37	43.37	-1.21%	221,600
Feb 11, 2026	44.38	44.71	43.74	43.90	43.54	-0.34%	240,887
Feb 10, 2026	44.27	44.80	43.73	44.05	43.69	-0.52%	235,133
Feb 9, 2026	44.00	44.66	43.96	44.28	43.92	0.34%	206,709
Feb 6, 2026	44.24	44.46	43.85	44.13	43.77	0.02%	177,032
Feb 5, 2026	43.98	44.46	43.07	44.12	43.76	0.43%	222,476
Feb 4, 2026	43.86	44.27	42.82	43.93	43.57	1.01%	220,677
Feb 3, 2026	43.14	44.03	41.46	43.49	43.13	0.65%	267,466
Feb 2, 2026	42.67	43.64	42.12	43.21	42.86	1.34%	204,070
Jan 30, 2026	41.93	42.71	41.25	42.64	42.29	1.28%	321,245
Jan 29, 2026	41.98	42.41	41.57	42.10	41.75	0.98%	399,209
Jan 28, 2026	42.15	42.51	41.69	41.69	41.35	-1.00%	205,295
Jan 27, 2026	42.10	42.45	41.77	42.11	41.76	0.31%	195,193
Jan 26, 2026	41.78	43.28	41.61	41.98	41.64	2.19%	247,529
Jan 23, 2026	42.86	42.88	40.90	41.08	40.74	-4.84%	198,426
Jan 22, 2026	42.27	43.90	42.27	43.17	42.82	2.93%	280,645
Jan 21, 2026	40.41	42.02	40.17	41.94	41.60	4.34%	196,620
Jan 20, 2026	39.85	40.52	39.85	40.20	39.87	-0.70%	144,792
Jan 16, 2026	40.73	40.88	40.39	40.48	40.15	-0.83%	113,015
Jan 15, 2026	39.97	41.06	39.97	40.82	40.49	2.08%	96,733