S&T Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	37.37	37.61	36.93	37.38	37.38	1.03%	153,204
Jan 16, 2025	37.18	37.60	36.75	37.00	37.00	-0.75%	108,405
Jan 15, 2025	38.08	38.21	36.91	37.28	37.28	1.11%	139,967
Jan 14, 2025	35.98	36.87	35.95	36.87	36.87	3.45%	171,051
Jan 13, 2025	35.16	35.74	34.87	35.64	35.64	0.59%	241,776
Jan 10, 2025	35.99	35.99	34.82	35.43	35.43	-3.57%	169,597
Jan 8, 2025	36.72	37.37	36.36	36.74	36.74	-0.41%	205,167
Jan 7, 2025	37.34	37.55	36.49	36.89	36.89	-0.99%	138,871
Jan 6, 2025	37.33	38.02	37.14	37.26	37.26	-0.19%	161,295
Jan 3, 2025	37.48	37.48	36.50	37.33	37.33	0.38%	183,914
Jan 2, 2025	38.39	38.59	37.15	37.19	37.19	-2.69%	127,303
Dec 31, 2024	38.62	38.67	38.04	38.22	38.22	-0.39%	98,383
Dec 30, 2024	38.35	38.60	37.98	38.37	38.37	-0.26%	89,203
Dec 27, 2024	38.92	39.22	38.05	38.47	38.47	-1.56%	155,430
Dec 26, 2024	39.16	39.27	38.85	39.08	39.08	-0.76%	118,944
Dec 24, 2024	39.07	39.41	38.85	39.38	39.38	0.87%	68,142
Dec 23, 2024	39.05	39.47	38.73	39.04	39.04	-0.56%	177,288
Dec 20, 2024	38.44	39.90	38.44	39.26	39.26	0.95%	726,644
Dec 19, 2024	39.90	40.79	38.73	38.89	38.89	-0.99%	282,712
Dec 18, 2024	42.30	42.30	38.94	39.28	39.28	-6.14%	291,712
Dec 17, 2024	42.64	43.00	41.65	41.85	41.85	-2.40%	171,918
Dec 16, 2024	42.32	42.92	42.05	42.88	42.88	1.06%	177,498
Dec 13, 2024	42.56	42.93	42.01	42.43	42.43	-0.47%	107,373
Dec 12, 2024	43.37	43.37	42.39	42.63	42.63	-1.52%	175,078
Dec 11, 2024	43.30	43.64	42.96	43.29	43.29	1.19%	178,241
Dec 10, 2024	42.71	43.67	42.17	42.78	42.78	0.07%	194,693
Dec 9, 2024	43.27	43.27	42.54	42.75	42.75	-0.33%	183,746
Dec 6, 2024	42.91	42.94	42.19	42.89	42.89	0.78%	139,677
Dec 5, 2024	43.16	43.40	42.50	42.56	42.56	-1.05%	150,903
Dec 4, 2024	42.43	43.12	42.43	43.01	43.01	1.30%	110,525
Dec 3, 2024	42.96	43.32	42.36	42.46	42.46	-1.23%	113,648
Dec 2, 2024	43.03	43.49	42.31	42.99	42.99	0.47%	151,983
Nov 29, 2024	43.60	43.69	42.53	42.79	42.79	-1.34%	99,729
Nov 27, 2024	43.97	44.28	43.33	43.37	43.37	-0.37%	95,101
Nov 26, 2024	43.92	43.92	43.17	43.53	43.53	-1.34%	172,972
Nov 25, 2024	44.08	45.46	44.03	44.12	44.12	1.57%	205,913
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