S&T Bancorp, Inc. (STBA)
NASDAQ: STBA · Real-Time Price · USD
52.13
+0.34 (0.66%)
At close: Jul 27, 2026, 4:00 PM EDT
52.12
-0.01 (-0.02%)
Pre-market: Jul 28, 2026, 5:45 AM EDT
S&T Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 52.00 | 52.78 | 52.00 | 52.13 | 52.13 | 0.66% | 258,568 |
| Jul 24, 2026 | 51.32 | 52.12 | 51.24 | 51.79 | 51.79 | 1.59% | 324,529 |
| Jul 23, 2026 | 51.00 | 51.31 | 48.99 | 50.98 | 50.98 | 2.78% | 619,142 |
| Jul 22, 2026 | 49.67 | 49.83 | 49.17 | 49.60 | 49.60 | -0.52% | 301,000 |
| Jul 21, 2026 | 49.61 | 49.92 | 49.32 | 49.86 | 49.86 | 0.14% | 289,283 |
| Jul 20, 2026 | 49.96 | 50.01 | 49.43 | 49.79 | 49.79 | -0.36% | 215,978 |
| Jul 17, 2026 | 50.49 | 50.57 | 49.55 | 49.97 | 49.97 | -1.60% | 315,285 |
| Jul 16, 2026 | 49.13 | 51.01 | 49.13 | 50.78 | 50.78 | 2.94% | 305,057 |
| Jul 15, 2026 | 48.95 | 49.64 | 48.85 | 49.33 | 49.33 | 1.04% | 237,268 |
| Jul 14, 2026 | 48.88 | 49.11 | 48.70 | 48.82 | 48.82 | -0.12% | 232,799 |
| Jul 13, 2026 | 48.85 | 49.00 | 48.52 | 48.88 | 48.88 | 0.27% | 230,853 |
| Jul 10, 2026 | 48.80 | 49.22 | 48.56 | 48.75 | 48.75 | -0.20% | 255,643 |
| Jul 9, 2026 | 48.15 | 49.10 | 47.90 | 48.85 | 48.85 | 1.45% | 194,703 |
| Jul 8, 2026 | 48.66 | 48.76 | 48.01 | 48.15 | 48.15 | -1.25% | 235,951 |
| Jul 7, 2026 | 49.45 | 50.04 | 48.74 | 48.76 | 48.76 | -1.22% | 215,635 |
| Jul 6, 2026 | 49.05 | 49.46 | 48.84 | 49.36 | 49.36 | 0.47% | 208,066 |
| Jul 2, 2026 | 50.40 | 50.40 | 48.83 | 49.13 | 49.13 | -1.58% | 250,213 |
| Jul 1, 2026 | 49.23 | 50.22 | 49.06 | 49.92 | 49.92 | 1.71% | 264,420 |
| Jun 30, 2026 | 48.95 | 49.14 | 48.23 | 49.08 | 49.08 | 0.08% | 191,394 |
| Jun 29, 2026 | 49.07 | 49.49 | 48.28 | 49.04 | 49.04 | -0.45% | 270,104 |
| Jun 26, 2026 | 49.34 | 49.48 | 48.38 | 49.26 | 49.26 | 0.43% | 584,528 |
| Jun 25, 2026 | 48.57 | 49.99 | 48.19 | 49.05 | 49.05 | 0.99% | 215,990 |
| Jun 24, 2026 | 48.26 | 48.88 | 48.17 | 48.57 | 48.57 | 0.85% | 287,665 |
| Jun 23, 2026 | 47.48 | 48.30 | 46.72 | 48.16 | 48.16 | 1.80% | 286,198 |
| Jun 22, 2026 | 46.92 | 47.55 | 46.92 | 47.31 | 47.31 | 1.00% | 250,641 |
| Jun 18, 2026 | 47.14 | 47.14 | 46.63 | 46.84 | 46.84 | 0.62% | 670,775 |
| Jun 17, 2026 | 47.07 | 47.85 | 46.14 | 46.55 | 46.55 | -1.63% | 358,753 |
| Jun 16, 2026 | 47.64 | 47.88 | 46.93 | 47.32 | 47.32 | 0.13% | 267,589 |
| Jun 15, 2026 | 48.33 | 48.70 | 47.11 | 47.26 | 47.26 | -1.23% | 270,696 |
| Jun 12, 2026 | 47.38 | 47.92 | 46.84 | 47.85 | 47.85 | 1.51% | 215,399 |
| Jun 11, 2026 | 47.34 | 47.50 | 46.67 | 47.14 | 47.14 | -0.21% | 211,532 |
| Jun 10, 2026 | 46.67 | 47.46 | 46.67 | 47.24 | 47.24 | 1.57% | 232,246 |
| Jun 9, 2026 | 46.20 | 47.04 | 45.95 | 46.51 | 46.51 | 1.22% | 228,832 |
| Jun 8, 2026 | 45.87 | 46.27 | 45.79 | 45.95 | 45.95 | 0.77% | 185,726 |
| Jun 5, 2026 | 44.99 | 46.14 | 44.99 | 45.60 | 45.60 | 0.57% | 245,056 |
| Jun 4, 2026 | 44.48 | 45.43 | 44.39 | 45.34 | 45.34 | 2.88% | 250,817 |
| Jun 3, 2026 | 45.11 | 45.11 | 44.04 | 44.07 | 44.07 | -2.80% | 244,359 |
| Jun 2, 2026 | 44.11 | 45.50 | 44.11 | 45.34 | 45.34 | 2.26% | 206,913 |
| Jun 1, 2026 | 44.93 | 45.63 | 44.11 | 44.34 | 44.34 | -1.66% | 174,840 |
| May 29, 2026 | 44.79 | 45.41 | 44.72 | 45.09 | 45.09 | 0.38% | 215,657 |
| May 28, 2026 | 44.81 | 45.19 | 44.34 | 44.92 | 44.92 | -0.07% | 169,872 |
| May 27, 2026 | 45.34 | 45.50 | 44.80 | 44.95 | 44.95 | -0.86% | 190,399 |
| May 26, 2026 | 45.05 | 45.54 | 44.81 | 45.34 | 45.34 | 1.07% | 221,726 |
| May 22, 2026 | 45.01 | 45.36 | 44.78 | 44.86 | 44.86 | -0.27% | 247,181 |
| May 21, 2026 | 44.61 | 45.08 | 44.30 | 44.98 | 44.98 | 0.04% | 278,202 |
| May 20, 2026 | 44.15 | 45.12 | 43.80 | 44.96 | 44.96 | 1.83% | 294,649 |
| May 19, 2026 | 44.32 | 44.55 | 43.77 | 44.15 | 44.15 | -0.27% | 265,298 |
| May 18, 2026 | 43.30 | 44.28 | 43.30 | 44.27 | 44.27 | 2.24% | 239,225 |
| May 15, 2026 | 43.75 | 43.76 | 43.08 | 43.30 | 43.30 | -1.21% | 325,141 |
| May 14, 2026 | 43.65 | 44.18 | 43.62 | 43.83 | 43.83 | 1.11% | 281,561 |