Mail

STBA - S&T Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	27.38	27.65	27.30	27.61	27.61	107,800
May 25, 2023	27.32	27.77	27.25	27.43	27.43	164,600
May 24, 2023	27.41	27.68	27.33	27.48	27.48	132,500
May 23, 2023	27.73	28.29	27.46	27.48	27.48	191,100
May 22, 2023	27.52	27.83	27.29	27.70	27.70	123,200
May 19, 2023	28.01	28.07	26.92	27.30	27.30	182,800
May 18, 2023	27.57	27.79	27.22	27.64	27.64	171,600
May 17, 2023	26.64	27.87	26.54	27.63	27.63	213,800
May 16, 2023	26.52	27.49	26.22	26.26	26.26	171,500
May 15, 2023	26.02	26.62	26.02	26.43	26.43	143,400
May 12, 2023	25.84	25.92	25.45	25.89	25.89	145,200
May 11, 2023	25.75	26.05	25.72	25.74	25.74	162,400
May 10, 2023	26.04	26.29	25.65	26.01	26.01	161,100
May 10, 2023	0.32 Dividend
May 09, 2023	26.13	26.48	25.76	26.10	25.78	160,700
May 08, 2023	27.06	27.06	26.10	26.29	25.97	163,000
May 05, 2023	26.47	26.97	26.36	26.88	26.55	256,600
May 04, 2023	25.73	26.14	24.93	25.87	25.55	273,700
May 03, 2023	26.46	27.46	26.13	26.24	25.92	307,000
May 02, 2023	27.31	27.43	26.08	26.39	26.07	301,700
May 01, 2023	27.55	27.88	27.32	27.35	27.01	208,100
Apr 28, 2023	27.09	27.76	27.09	27.53	27.19	150,300
Apr 27, 2023	26.79	27.25	26.75	27.09	26.76	114,700
Apr 26, 2023	26.51	26.90	26.23	26.67	26.34	169,500
Apr 25, 2023	27.62	27.80	26.49	26.62	26.29	154,800
Apr 24, 2023	27.51	28.12	27.50	27.84	27.50	302,200
Apr 21, 2023	28.61	29.00	27.49	27.67	27.33	178,800
Apr 20, 2023	29.81	29.81	28.63	28.83	28.48	124,300
Apr 19, 2023	28.91	29.95	28.78	29.72	29.36	121,000
Apr 18, 2023	29.63	29.63	28.71	28.91	28.56	105,300
Apr 17, 2023	29.21	29.66	28.72	29.61	29.25	147,000
Apr 14, 2023	30.15	30.31	29.04	29.30	28.94	118,600
Apr 13, 2023	29.54	30.06	29.08	29.94	29.57	116,500
Apr 12, 2023	30.38	30.38	29.56	29.65	29.29	80,900
Apr 11, 2023	30.27	30.52	30.19	30.30	29.93	89,300
Apr 10, 2023	30.17	30.76	30.14	30.24	29.87	220,500
Apr 06, 2023	30.53	30.97	30.20	30.35	29.98	130,800
Apr 05, 2023	30.47	30.79	30.29	30.57	30.20	163,400
Apr 04, 2023	31.35	31.35	30.27	30.86	30.48	153,700
Apr 03, 2023	31.45	31.68	31.13	31.30	30.92	130,700
Mar 31, 2023	31.45	31.68	31.11	31.45	31.06	135,900
Mar 30, 2023	32.33	32.33	31.06	31.34	30.96	127,100
Mar 29, 2023	32.29	32.54	31.77	32.18	31.79	154,400
Mar 28, 2023	32.40	32.70	31.78	32.08	31.69	92,800
Mar 27, 2023	32.90	33.11	32.52	32.56	32.16	118,900
Mar 24, 2023	30.78	32.51	30.77	32.39	31.99	175,300
Mar 23, 2023	32.18	32.25	30.94	31.41	31.02	199,400
Mar 22, 2023	33.41	33.77	31.85	31.95	31.56	164,100
Mar 21, 2023	33.71	34.21	33.23	33.40	32.99	181,100
Mar 20, 2023	32.98	33.89	32.39	32.45	32.05	198,900
Mar 17, 2023	33.48	33.49	32.02	32.56	32.16	956,800
Mar 16, 2023	32.33	34.85	31.85	34.15	33.73	250,800
Mar 15, 2023	32.33	33.26	31.56	32.85	32.45	319,900
Mar 14, 2023	35.59	36.38	32.99	33.25	32.84	334,600
Mar 13, 2023	32.07	34.68	30.85	33.48	33.07	547,500
Mar 10, 2023	33.69	34.76	32.70	34.07	33.65	326,000
Mar 09, 2023	35.87	36.01	34.19	34.25	33.83	181,800
Mar 08, 2023	35.83	36.14	35.58	36.06	35.62	152,100
Mar 07, 2023	36.70	36.77	35.48	35.75	35.31	177,800
Mar 06, 2023	37.39	37.46	36.32	36.70	36.25	224,700
Mar 03, 2023	36.73	37.54	36.37	37.50	37.04	539,200
Mar 02, 2023	36.91	36.91	36.46	36.71	36.26	99,700
Mar 01, 2023	37.18	37.29	36.81	37.08	36.63	116,100
Feb 28, 2023	37.45	37.72	37.22	37.26	36.80	176,100
Feb 27, 2023	37.33	37.93	37.21	37.45	36.99	141,400
Feb 24, 2023	37.33	37.48	36.85	37.19	36.73	113,800
Feb 23, 2023	37.97	38.29	37.38	37.57	37.11	184,100
Feb 22, 2023	37.98	38.20	37.62	37.84	37.38	233,000
Feb 21, 2023	38.03	38.18	37.81	37.83	37.37	108,700
Feb 17, 2023	37.69	38.43	37.63	38.32	37.85	152,900
Feb 16, 2023	37.52	37.69	37.32	37.66	37.20	89,200
Feb 15, 2023	37.23	37.90	37.05	37.88	37.42	130,000
Feb 14, 2023	37.92	37.92	37.27	37.49	37.03	93,500
Feb 13, 2023	37.60	37.94	37.40	37.89	37.43	121,200
Feb 10, 2023	37.23	37.65	37.10	37.57	37.11	91,600
Feb 09, 2023	37.64	37.77	36.86	37.25	36.79	128,500
Feb 09, 2023	0.32 Dividend
Feb 08, 2023	37.56	38.08	37.51	37.63	36.85	122,900
Feb 07, 2023	37.22	38.03	36.49	37.80	37.02	173,200
Feb 06, 2023	37.47	37.67	37.08	37.26	36.49	132,200
Feb 03, 2023	36.71	37.65	36.71	37.63	36.85	253,700
Feb 02, 2023	36.19	36.91	35.98	36.85	36.09	261,500
Feb 01, 2023	36.32	36.34	35.78	35.96	35.22	227,900
Jan 31, 2023	35.32	36.55	35.32	36.38	35.63	184,100
Jan 30, 2023	35.27	35.66	34.97	35.13	34.40	222,200
Jan 27, 2023	34.21	35.31	33.63	35.23	34.50	113,100
Jan 26, 2023	34.25	34.25	32.63	33.97	33.27	166,300
Jan 25, 2023	32.28	32.40	31.92	32.28	31.61	90,300
Jan 24, 2023	32.48	32.59	31.92	32.37	31.70	78,900
Jan 23, 2023	32.48	32.66	32.17	32.38	31.71	98,400
Jan 20, 2023	32.77	32.85	32.12	32.56	31.89	151,200
Jan 19, 2023	32.61	32.71	32.15	32.37	31.70	141,500
Jan 18, 2023	33.74	33.74	32.57	32.70	32.02	149,300
Jan 17, 2023	33.91	33.94	33.31	33.83	33.13	160,200
Jan 13, 2023	33.44	34.09	33.04	33.96	33.26	138,700
Jan 12, 2023	33.44	34.18	33.23	33.76	33.06	230,900
Jan 11, 2023	33.29	33.33	32.81	33.30	32.61	149,900
Jan 10, 2023	33.49	33.58	32.77	33.19	32.50	127,800
Jan 09, 2023	34.82	34.97	33.22	33.34	32.65	110,800
Jan 06, 2023	34.43	34.82	34.38	34.60	33.89	126,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...