S&T Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	45.34	45.50	44.80	44.95	44.95	-0.86%	190,270
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
May 13, 2026	43.75	44.16	43.54	43.72	43.35	-0.70%	306,111
May 12, 2026	44.20	44.22	43.21	44.03	43.66	-	290,854
May 11, 2026	44.52	44.89	43.81	44.03	43.66	-1.10%	316,652
May 8, 2026	44.49	44.62	44.31	44.52	44.14	-0.02%	262,452
May 7, 2026	44.61	45.06	44.46	44.53	44.15	-0.02%	313,473
May 6, 2026	44.89	45.17	44.28	44.54	44.16	-0.51%	363,935
May 5, 2026	43.99	45.03	43.96	44.77	44.39	2.14%	246,195
May 4, 2026	44.01	44.45	43.70	43.83	43.46	-1.02%	266,552
May 1, 2026	44.09	44.59	43.89	44.28	43.91	0.34%	276,634
Apr 30, 2026	43.79	44.48	43.42	44.13	43.76	0.82%	267,590
Apr 29, 2026	44.20	44.45	43.48	43.77	43.40	-1.49%	272,844
Apr 28, 2026	44.34	44.89	44.26	44.43	44.05	0.82%	273,517
Apr 27, 2026	43.12	44.26	43.12	44.07	43.70	1.97%	322,007
Apr 24, 2026	43.32	43.93	42.42	43.22	42.85	-0.73%	196,601
Apr 23, 2026	43.43	43.74	42.62	43.54	43.17	0.30%	214,654
Apr 22, 2026	43.57	43.91	43.18	43.41	43.04	-0.07%	180,788
Apr 21, 2026	44.17	44.44	43.34	43.44	43.07	-2.07%	143,255
Apr 20, 2026	44.00	44.55	44.00	44.36	43.98	0.48%	202,413
Apr 17, 2026	43.97	44.87	43.82	44.15	43.78	1.68%	221,696
Apr 16, 2026	43.57	43.74	43.30	43.42	43.05	-0.57%	197,011
Apr 15, 2026	43.76	43.99	43.25	43.67	43.30	-0.46%	132,351
Apr 14, 2026	43.82	44.06	43.19	43.87	43.50	-0.05%	190,156
Apr 13, 2026	43.70	43.96	43.31	43.89	43.52	0.18%	177,597
Apr 10, 2026	44.55	44.64	43.58	43.81	43.44	-1.66%	152,500
Apr 9, 2026	43.45	44.72	43.41	44.55	44.17	1.85%	237,721
Apr 8, 2026	44.00	44.40	43.50	43.74	43.37	1.46%	292,360
Apr 7, 2026	42.50	43.20	42.50	43.11	42.75	0.35%	177,554
Apr 6, 2026	42.30	42.98	42.15	42.96	42.60	1.06%	159,782
Apr 2, 2026	41.72	42.52	41.59	42.51	42.15	0.54%	143,079
Apr 1, 2026	41.85	42.56	41.79	42.28	41.92	1.08%	188,962
Mar 31, 2026	41.81	42.23	41.25	41.83	41.48	1.28%	219,534
Mar 30, 2026	41.23	41.49	40.89	41.30	40.95	0.88%	329,421
Mar 27, 2026	40.95	41.20	40.67	40.94	40.59	-0.73%	171,451
Mar 26, 2026	40.81	41.43	40.81	41.24	40.89	0.17%	148,398
Mar 25, 2026	41.44	41.60	40.93	41.17	40.82	0.22%	186,784
Mar 24, 2026	40.54	41.59	40.54	41.08	40.73	0.32%	227,771
Mar 23, 2026	40.75	41.79	40.34	40.95	40.60	2.58%	382,941
Mar 20, 2026	40.14	40.42	39.50	39.92	39.58	-0.55%	1,267,493
Mar 19, 2026	39.35	40.48	39.11	40.14	39.80	1.39%	244,803
Mar 18, 2026	39.83	39.97	39.30	39.59	39.25	-0.93%	334,700
Mar 17, 2026	40.59	40.99	39.76	39.96	39.62	-0.52%	208,217