S&T Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	50.87	50.95	50.27	50.75	50.75	0.24%	161,287
Aug 17, 2026	51.12	51.32	50.90	51.00	50.63	-0.27%	223,414
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
Jul 20, 2026	49.96	50.01	49.43	49.79	49.43	-0.36%	216,324
Jul 17, 2026	50.49	50.57	49.55	49.97	49.61	-1.60%	315,286
Jul 16, 2026	49.13	51.01	49.13	50.78	50.41	2.94%	305,406
Jul 15, 2026	48.95	49.64	48.85	49.33	48.97	1.04%	237,306
Jul 14, 2026	48.88	49.11	48.70	48.82	48.47	-0.12%	232,842
Jul 13, 2026	48.85	49.00	48.52	48.88	48.53	0.27%	230,949
Jul 10, 2026	48.80	49.22	48.56	48.75	48.40	-0.20%	255,643
Jul 9, 2026	48.15	49.10	47.90	48.85	48.50	1.45%	194,784
Jul 8, 2026	48.66	48.76	48.01	48.15	47.80	-1.25%	235,954
Jul 7, 2026	49.45	50.04	48.74	48.76	48.41	-1.22%	215,635
Jul 6, 2026	49.05	49.46	48.84	49.36	49.00	0.47%	208,067
Jul 2, 2026	50.40	50.40	48.83	49.13	48.77	-1.58%	250,213
Jul 1, 2026	49.23	50.22	49.06	49.92	49.56	1.71%	264,420
Jun 30, 2026	48.95	49.14	48.23	49.08	48.72	0.08%	191,442
Jun 29, 2026	49.07	49.49	48.28	49.04	48.68	-0.45%	270,270
Jun 26, 2026	49.34	49.48	48.38	49.26	48.90	0.43%	623,972
Jun 25, 2026	48.57	49.99	48.19	49.05	48.69	0.99%	216,012
Jun 24, 2026	48.26	48.88	48.17	48.57	48.22	0.85%	287,665
Jun 23, 2026	47.48	48.30	46.72	48.16	47.81	1.80%	286,198
Jun 22, 2026	46.92	47.55	46.92	47.31	46.97	1.00%	250,641
Jun 18, 2026	47.14	47.14	46.63	46.84	46.50	0.62%	670,775
Jun 17, 2026	47.07	47.85	46.14	46.55	46.21	-1.63%	358,753
Jun 16, 2026	47.64	47.88	46.93	47.32	46.98	0.13%	267,589
Jun 15, 2026	48.33	48.70	47.11	47.26	46.92	-1.23%	270,696
Jun 12, 2026	47.38	47.92	46.84	47.85	47.50	1.51%	215,399
Jun 11, 2026	47.34	47.50	46.67	47.14	46.80	-0.21%	211,532
Jun 10, 2026	46.67	47.46	46.67	47.24	46.90	1.57%	232,246
Jun 9, 2026	46.20	47.04	45.95	46.51	46.17	1.22%	228,832
Jun 8, 2026	45.87	46.27	45.79	45.95	45.62	0.77%	185,726