S&T Bancorp, Inc. (STBA)
NASDAQ: STBA · Real-Time Price · USD
36.07
-0.57 (-1.56%)
Oct 10, 2025, 11:02 AM EDT - Market open
S&T Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 37.05 | 37.25 | 36.50 | 36.64 | 36.64 | -1.21% | 85,874 |
| Oct 8, 2025 | 37.35 | 37.35 | 36.96 | 37.09 | 37.09 | -0.48% | 81,358 |
| Oct 7, 2025 | 37.63 | 38.05 | 37.19 | 37.27 | 37.27 | -1.17% | 105,301 |
| Oct 6, 2025 | 37.65 | 38.53 | 37.42 | 37.71 | 37.71 | 0.88% | 141,625 |
| Oct 3, 2025 | 37.35 | 37.97 | 37.33 | 37.38 | 37.38 | 0.48% | 123,627 |
| Oct 2, 2025 | 37.14 | 37.30 | 36.84 | 37.20 | 37.20 | -0.13% | 102,909 |
| Oct 1, 2025 | 37.33 | 37.50 | 36.86 | 37.25 | 37.25 | -0.90% | 105,343 |
| Sep 30, 2025 | 37.70 | 38.02 | 37.16 | 37.59 | 37.59 | -0.13% | 113,487 |
| Sep 29, 2025 | 38.37 | 38.37 | 37.50 | 37.64 | 37.64 | -1.65% | 111,947 |
| Sep 26, 2025 | 38.38 | 38.62 | 38.10 | 38.27 | 38.27 | - | 113,581 |
| Sep 25, 2025 | 38.50 | 38.57 | 38.02 | 38.27 | 38.27 | -0.78% | 111,895 |
| Sep 24, 2025 | 38.71 | 39.09 | 38.43 | 38.57 | 38.57 | -0.53% | 92,752 |
| Sep 23, 2025 | 38.74 | 39.31 | 38.14 | 38.78 | 38.78 | 0.27% | 102,002 |
| Sep 22, 2025 | 39.12 | 39.28 | 38.35 | 38.67 | 38.67 | -1.55% | 125,889 |
| Sep 19, 2025 | 39.85 | 39.85 | 38.96 | 39.28 | 39.28 | -1.80% | 474,165 |
| Sep 18, 2025 | 38.50 | 40.04 | 38.40 | 40.00 | 40.00 | 4.22% | 209,430 |
| Sep 17, 2025 | 38.26 | 39.32 | 38.11 | 38.38 | 38.38 | 0.95% | 154,747 |
| Sep 16, 2025 | 38.43 | 38.43 | 37.64 | 38.02 | 38.02 | -1.40% | 102,159 |
| Sep 15, 2025 | 39.16 | 39.27 | 38.48 | 38.56 | 38.56 | -1.25% | 81,313 |
| Sep 12, 2025 | 39.47 | 39.60 | 38.79 | 39.05 | 39.05 | -0.89% | 72,856 |
| Sep 11, 2025 | 38.86 | 39.52 | 38.55 | 39.40 | 39.40 | 1.47% | 153,512 |
| Sep 10, 2025 | 38.91 | 39.07 | 38.52 | 38.83 | 38.83 | -0.08% | 78,623 |
| Sep 9, 2025 | 39.28 | 39.38 | 38.71 | 38.86 | 38.86 | -1.32% | 84,345 |
| Sep 8, 2025 | 39.61 | 39.61 | 38.86 | 39.38 | 39.38 | -0.51% | 108,530 |
| Sep 5, 2025 | 40.13 | 40.60 | 39.17 | 39.58 | 39.58 | -0.93% | 109,217 |
| Sep 4, 2025 | 39.46 | 39.98 | 39.39 | 39.95 | 39.95 | 1.76% | 82,636 |
| Sep 3, 2025 | 39.09 | 39.41 | 38.90 | 39.26 | 39.26 | - | 123,532 |
| Sep 2, 2025 | 39.23 | 39.43 | 38.61 | 39.26 | 39.26 | -0.63% | 118,038 |
| Aug 29, 2025 | 39.88 | 39.93 | 39.38 | 39.51 | 39.51 | -0.48% | 99,788 |
| Aug 28, 2025 | 40.08 | 40.08 | 39.40 | 39.70 | 39.70 | -0.58% | 141,183 |
| Aug 27, 2025 | 39.35 | 40.03 | 39.35 | 39.93 | 39.93 | 1.11% | 159,299 |
| Aug 26, 2025 | 39.18 | 39.66 | 38.65 | 39.49 | 39.49 | 1.13% | 127,245 |
| Aug 25, 2025 | 39.00 | 39.29 | 38.30 | 39.05 | 39.05 | -0.41% | 109,747 |
| Aug 22, 2025 | 37.58 | 39.36 | 37.53 | 39.21 | 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 |