S&T Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	44.61	44.61	44.61	44.79	-	0.56%	7,080
May 6, 2026	44.89	45.17	44.28	44.54	44.54	-0.51%	363,586
May 5, 2026	43.99	45.03	43.96	44.77	44.77	2.14%	246,195
May 4, 2026	44.01	44.45	43.70	43.83	43.83	-1.02%	266,552
May 1, 2026	44.09	44.59	43.89	44.28	44.28	0.34%	276,620
Apr 30, 2026	43.79	44.48	43.42	44.13	44.13	0.82%	267,590
Apr 29, 2026	44.20	44.45	43.48	43.77	43.77	-1.49%	272,844
Apr 28, 2026	44.34	44.89	44.26	44.43	44.43	0.82%	273,517
Apr 27, 2026	43.12	44.26	43.12	44.07	44.07	1.97%	322,007
Apr 24, 2026	43.32	43.93	42.42	43.22	43.22	-0.73%	196,601
Apr 23, 2026	43.43	43.74	42.62	43.54	43.54	0.30%	214,654
Apr 22, 2026	43.57	43.91	43.18	43.41	43.41	-0.07%	180,788
Apr 21, 2026	44.17	44.44	43.34	43.44	43.44	-2.07%	143,255
Apr 20, 2026	44.00	44.55	44.00	44.36	44.36	0.48%	202,413
Apr 17, 2026	43.97	44.87	43.82	44.15	44.15	1.68%	221,696
Apr 16, 2026	43.57	43.74	43.30	43.42	43.42	-0.57%	197,011
Apr 15, 2026	43.76	43.99	43.25	43.67	43.67	-0.46%	132,351
Apr 14, 2026	43.82	44.06	43.19	43.87	43.87	-0.05%	190,156
Apr 13, 2026	43.70	43.96	43.31	43.89	43.89	0.18%	177,597
Apr 10, 2026	44.55	44.64	43.58	43.81	43.81	-1.66%	152,500
Apr 9, 2026	43.45	44.72	43.41	44.55	44.55	1.85%	237,721
Apr 8, 2026	44.00	44.40	43.50	43.74	43.74	1.46%	292,360
Apr 7, 2026	42.50	43.20	42.50	43.11	43.11	0.35%	177,554
Apr 6, 2026	42.30	42.98	42.15	42.96	42.96	1.06%	159,782
Apr 2, 2026	41.72	42.52	41.59	42.51	42.51	0.54%	143,079
Apr 1, 2026	41.85	42.56	41.79	42.28	42.28	1.08%	188,962
Mar 31, 2026	41.81	42.23	41.25	41.83	41.83	1.28%	219,534
Mar 30, 2026	41.23	41.49	40.89	41.30	41.30	0.88%	329,421
Mar 27, 2026	40.95	41.20	40.67	40.94	40.94	-0.73%	171,451
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%	244,803
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%	279,247
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%	404,047
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%	410,093
Feb 26, 2026	44.21	44.91	43.57	43.97	43.97	-0.20%	296,177