S&T Bancorp, Inc. (STBA)
NASDAQ: STBA · Real-Time Price · USD
48.80
-0.31 (-0.63%)
Sep 29, 2026, 10:08 AM EDT - Market open
S&T Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 49.11 | 49.31 | 49.00 | 49.11 | - | - | 1,535 |
| Sep 28, 2026 | 49.84 | 49.90 | 49.05 | 49.11 | 49.11 | -1.43% | 282,229 |
| Sep 25, 2026 | 49.82 | 50.09 | 49.50 | 49.82 | 49.82 | 0.44% | 306,334 |
| Sep 24, 2026 | 49.21 | 49.67 | 48.86 | 49.60 | 49.60 | 1.02% | 257,716 |
| Sep 23, 2026 | 49.24 | 49.54 | 48.92 | 49.10 | 49.10 | -0.30% | 241,050 |
| Sep 22, 2026 | 49.82 | 50.10 | 49.21 | 49.25 | 49.25 | -0.63% | 301,755 |
| Sep 21, 2026 | 50.16 | 50.31 | 49.52 | 49.56 | 49.56 | -1.22% | 235,357 |
| Sep 18, 2026 | 49.29 | 50.20 | 48.94 | 50.17 | 50.17 | 1.17% | 1,282,355 |
| Sep 17, 2026 | 50.24 | 50.25 | 49.55 | 49.59 | 49.59 | -0.54% | 215,004 |
| Sep 16, 2026 | 50.44 | 50.50 | 49.07 | 49.86 | 49.86 | -1.38% | 333,195 |
| Sep 15, 2026 | 50.47 | 51.00 | 50.34 | 50.56 | 50.56 | 0.06% | 241,800 |
| Sep 14, 2026 | 49.99 | 50.67 | 49.99 | 50.53 | 50.53 | 1.08% | 250,991 |
| Sep 11, 2026 | 50.62 | 50.80 | 49.65 | 49.99 | 49.99 | -0.28% | 235,876 |
| Sep 10, 2026 | 49.63 | 50.16 | 49.11 | 50.13 | 50.13 | 1.01% | 155,285 |
| Sep 9, 2026 | 49.60 | 49.97 | 49.38 | 49.63 | 49.63 | -0.64% | 170,846 |
| Sep 8, 2026 | 50.44 | 50.46 | 49.88 | 49.95 | 49.95 | -1.36% | 221,838 |
| Sep 4, 2026 | 49.81 | 50.68 | 49.81 | 50.64 | 50.64 | 1.06% | 189,565 |
| Sep 3, 2026 | 50.20 | 50.56 | 50.08 | 50.11 | 50.11 | 0.46% | 138,960 |
| Sep 2, 2026 | 49.45 | 50.19 | 49.22 | 49.88 | 49.88 | 1.38% | 292,069 |
| Sep 1, 2026 | 49.47 | 49.86 | 48.88 | 49.20 | 49.20 | -0.57% | 187,627 |
| Aug 31, 2026 | 49.78 | 49.78 | 49.25 | 49.48 | 49.48 | -0.62% | 214,668 |
| Aug 28, 2026 | 49.95 | 50.21 | 49.64 | 49.79 | 49.79 | -0.10% | 216,978 |
| Aug 27, 2026 | 49.56 | 49.89 | 48.84 | 49.84 | 49.84 | -0.04% | 300,226 |
| Aug 26, 2026 | 50.10 | 50.29 | 49.75 | 49.86 | 49.86 | -0.26% | 256,737 |
| Aug 25, 2026 | 50.33 | 50.40 | 49.84 | 49.99 | 49.99 | -0.52% | 232,522 |
| Aug 24, 2026 | 50.43 | 50.81 | 50.20 | 50.25 | 50.25 | -0.26% | 194,418 |
| Aug 21, 2026 | 50.45 | 50.62 | 49.80 | 50.38 | 50.38 | 0.36% | 186,836 |
| Aug 20, 2026 | 49.84 | 50.29 | 49.64 | 50.20 | 50.20 | 0.18% | 173,633 |
| Aug 19, 2026 | 50.96 | 50.96 | 49.92 | 50.11 | 50.11 | -1.26% | 293,525 |
| Aug 18, 2026 | 50.87 | 50.95 | 50.27 | 50.75 | 50.75 | 0.24% | 161,288 |
| Aug 17, 2026 | 51.12 | 51.32 | 50.90 | 51.00 | 50.63 | -0.27% | 223,518 |
| Aug 14, 2026 | 51.28 | 51.60 | 51.08 | 51.14 | 50.77 | -0.81% | 163,947 |
| Aug 13, 2026 | 51.79 | 52.02 | 51.38 | 51.56 | 51.19 | 0.17% | 223,950 |
| Aug 12, 2026 | 51.29 | 51.57 | 51.09 | 51.47 | 51.10 | 0.35% | 216,353 |
| Aug 11, 2026 | 50.82 | 51.43 | 50.82 | 51.29 | 50.92 | 1.00% | 165,128 |
| Aug 10, 2026 | 50.64 | 51.05 | 50.43 | 50.78 | 50.41 | -0.18% | 234,005 |
| Aug 7, 2026 | 51.43 | 51.58 | 50.78 | 50.87 | 50.50 | -1.51% | 298,783 |
| Aug 6, 2026 | 52.90 | 53.07 | 51.65 | 51.65 | 51.28 | -1.81% | 245,781 |
| Aug 5, 2026 | 52.80 | 52.80 | 52.28 | 52.60 | 52.22 | -0.15% | 156,869 |
| Aug 4, 2026 | 52.38 | 53.02 | 52.14 | 52.68 | 52.30 | 0.57% | 267,354 |
| Aug 3, 2026 | 52.89 | 52.93 | 52.18 | 52.38 | 52.00 | 0.44% | 251,950 |
| Jul 31, 2026 | 52.25 | 52.62 | 51.61 | 52.15 | 51.77 | -0.11% | 279,360 |
| Jul 30, 2026 | 53.08 | 53.37 | 52.17 | 52.21 | 51.83 | -1.40% | 187,854 |
| Jul 29, 2026 | 53.10 | 53.50 | 52.71 | 52.95 | 52.57 | -0.77% | 401,972 |
| Jul 28, 2026 | 52.39 | 53.50 | 52.35 | 53.36 | 52.97 | 2.36% | 332,477 |
| Jul 27, 2026 | 52.00 | 52.78 | 52.00 | 52.13 | 51.75 | 0.66% | 258,663 |
| Jul 24, 2026 | 51.32 | 52.12 | 51.24 | 51.79 | 51.41 | 1.59% | 325,007 |
| Jul 23, 2026 | 51.00 | 51.31 | 48.99 | 50.98 | 50.61 | 2.78% | 619,661 |
| Jul 22, 2026 | 49.67 | 49.83 | 49.17 | 49.60 | 49.24 | -0.52% | 304,189 |
| Jul 21, 2026 | 49.61 | 49.92 | 49.32 | 49.86 | 49.50 | 0.14% | 289,384 |