S&T Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	49.33	49.60	48.65	48.74	48.74	-1.02%	85,041
Oct 20, 2026	48.66	49.59	48.66	49.24	49.24	1.55%	144,340
Oct 19, 2026	48.74	48.77	47.23	48.49	48.49	-0.72%	150,117
Oct 16, 2026	48.53	49.29	48.39	48.84	48.84	0.64%	216,837
Oct 15, 2026	48.33	48.79	48.08	48.53	48.53	1.17%	235,896
Oct 14, 2026	47.39	48.17	47.07	47.97	47.97	-0.24%	189,325
Oct 13, 2026	48.79	48.95	47.84	48.09	48.09	-0.67%	154,711
Oct 12, 2026	48.05	48.69	47.84	48.41	48.41	0.75%	140,473
Oct 9, 2026	48.61	48.66	47.99	48.05	48.05	-1.42%	148,763
Oct 8, 2026	48.24	48.83	47.97	48.74	48.74	0.74%	256,060
Oct 7, 2026	48.30	49.09	47.98	48.38	48.38	-0.88%	250,256
Oct 6, 2026	49.38	49.53	48.77	48.81	48.81	-0.85%	175,683
Oct 5, 2026	49.55	49.59	49.03	49.23	49.23	-0.83%	298,677
Oct 2, 2026	49.33	49.92	49.18	49.64	49.64	1.29%	353,310
Oct 1, 2026	48.07	49.05	47.40	49.01	49.01	1.32%	263,768
Sep 30, 2026	48.76	48.90	47.84	48.37	48.37	-0.80%	340,609
Sep 29, 2026	49.08	49.33	48.29	48.76	48.76	-0.71%	256,775
Sep 28, 2026	49.84	49.90	49.05	49.11	49.11	-1.43%	311,048
Sep 25, 2026	49.82	50.09	49.50	49.82	49.82	0.44%	312,954
Sep 24, 2026	49.21	49.67	48.86	49.60	49.60	1.02%	258,799
Sep 23, 2026	49.24	49.54	48.92	49.10	49.10	-0.30%	241,054
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