S&T Bancorp, Inc. (STBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

32.39

+0.98

(+3.12%)

At close: 04:00PM EDT

32.39

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	30.78	32.51	30.77	32.39	32.39	175,300
Mar 23, 2023	32.18	32.25	30.94	31.41	31.41	199,400
Mar 22, 2023	33.41	33.77	31.85	31.95	31.95	164,100
Mar 21, 2023	33.71	34.21	33.23	33.40	33.40	181,100
Mar 20, 2023	32.98	33.89	32.39	32.45	32.45	198,900
Mar 17, 2023	33.48	33.49	32.02	32.56	32.56	956,800
Mar 16, 2023	32.33	34.85	31.85	34.15	34.15	250,800
Mar 15, 2023	32.33	33.26	31.56	32.85	32.85	319,900
Mar 14, 2023	35.59	36.38	32.99	33.25	33.25	334,600
Mar 13, 2023	32.07	34.68	30.85	33.48	33.48	547,500
Mar 10, 2023	33.69	34.76	32.70	34.07	34.07	326,000
Mar 09, 2023	35.87	36.01	34.19	34.25	34.25	181,800
Mar 08, 2023	35.83	36.14	35.58	36.06	36.06	152,100
Mar 07, 2023	36.70	36.77	35.48	35.75	35.75	177,800
Mar 06, 2023	37.39	37.46	36.32	36.70	36.70	224,700
Mar 03, 2023	36.73	37.54	36.37	37.50	37.50	539,200
Mar 02, 2023	36.91	36.91	36.46	36.71	36.71	99,700
Mar 01, 2023	37.18	37.29	36.81	37.08	37.08	116,100
Feb 28, 2023	37.45	37.72	37.22	37.26	37.26	176,100
Feb 27, 2023	37.33	37.93	37.21	37.45	37.45	141,400
Feb 24, 2023	37.33	37.48	36.85	37.19	37.19	113,800
Feb 23, 2023	37.97	38.29	37.38	37.57	37.57	184,100
Feb 22, 2023	37.98	38.20	37.62	37.84	37.84	233,000
Feb 21, 2023	38.03	38.18	37.81	37.83	37.83	108,700
Feb 17, 2023	37.69	38.43	37.63	38.32	38.32	152,900
Feb 16, 2023	37.52	37.69	37.32	37.66	37.66	89,200
Feb 15, 2023	37.23	37.90	37.05	37.88	37.88	130,000
Feb 14, 2023	37.92	37.92	37.27	37.49	37.49	93,500
Feb 13, 2023	37.60	37.94	37.40	37.89	37.89	121,200
Feb 10, 2023	37.23	37.65	37.10	37.57	37.57	91,600
Feb 09, 2023	37.64	37.77	36.86	37.25	37.25	128,500
Feb 09, 2023	0.32 Dividend
Feb 08, 2023	37.56	38.08	37.51	37.63	37.31	122,900
Feb 07, 2023	37.22	38.03	36.49	37.80	37.48	173,200
Feb 06, 2023	37.47	37.67	37.08	37.26	36.94	132,200
Feb 03, 2023	36.71	37.65	36.71	37.63	37.31	253,700
Feb 02, 2023	36.19	36.91	35.98	36.85	36.54	261,500
Feb 01, 2023	36.32	36.34	35.78	35.96	35.65	227,900
Jan 31, 2023	35.32	36.55	35.32	36.38	36.07	184,100
Jan 30, 2023	35.27	35.66	34.97	35.13	34.83	222,200
Jan 27, 2023	34.21	35.31	33.63	35.23	34.93	113,100
Jan 26, 2023	34.25	34.25	32.63	33.97	33.68	166,300
Jan 25, 2023	32.28	32.40	31.92	32.28	32.01	90,300
Jan 24, 2023	32.48	32.59	31.92	32.37	32.09	78,900
Jan 23, 2023	32.48	32.66	32.17	32.38	32.10	98,400
Jan 20, 2023	32.77	32.85	32.12	32.56	32.28	151,200
Jan 19, 2023	32.61	32.71	32.15	32.37	32.09	141,500
Jan 18, 2023	33.74	33.74	32.57	32.70	32.42	149,300
Jan 17, 2023	33.91	33.94	33.31	33.83	33.54	160,200
Jan 13, 2023	33.44	34.09	33.04	33.96	33.67	138,700
Jan 12, 2023	33.44	34.18	33.23	33.76	33.47	230,900
Jan 11, 2023	33.29	33.33	32.81	33.30	33.02	149,900
Jan 10, 2023	33.49	33.58	32.77	33.19	32.91	127,800
Jan 09, 2023	34.82	34.97	33.22	33.34	33.06	110,800
Jan 06, 2023	34.43	34.82	34.38	34.60	34.31	126,500
Jan 05, 2023	33.87	34.19	33.61	34.02	33.73	94,400
Jan 04, 2023	34.28	34.67	33.90	34.11	33.82	134,000
Jan 03, 2023	34.37	34.42	33.63	34.03	33.74	121,900
Dec 30, 2022	34.40	34.54	34.05	34.18	33.89	90,200
Dec 29, 2022	34.51	34.68	34.36	34.52	34.23	83,200
Dec 28, 2022	34.79	35.15	34.29	34.29	34.00	72,900
Dec 27, 2022	34.86	35.08	34.57	34.73	34.43	70,400
Dec 23, 2022	34.42	34.90	34.32	34.67	34.38	70,200
Dec 22, 2022	34.63	34.66	33.97	34.35	34.06	107,400
Dec 21, 2022	34.33	34.95	34.17	34.84	34.54	287,000
Dec 20, 2022	34.06	34.36	33.81	34.01	33.72	333,100
Dec 19, 2022	33.73	34.35	33.62	33.94	33.65	143,000
Dec 16, 2022	34.09	34.28	33.44	33.72	33.43	1,227,700
Dec 15, 2022	34.21	34.79	33.91	34.22	33.93	156,200
Dec 14, 2022	35.21	35.38	34.37	34.44	34.15	164,400
Dec 13, 2022	35.69	35.69	35.00	35.18	34.88	271,500
Dec 12, 2022	35.22	35.28	34.82	35.14	34.84	122,200
Dec 09, 2022	35.55	35.61	35.11	35.22	34.92	85,500
Dec 08, 2022	35.79	36.00	35.40	35.57	35.27	103,200
Dec 07, 2022	36.00	36.18	35.44	35.68	35.38	165,400
Dec 06, 2022	35.62	35.81	35.30	35.69	35.39	131,500
Dec 05, 2022	36.44	36.60	35.15	35.66	35.36	142,400
Dec 02, 2022	36.50	36.74	36.50	36.62	36.31	73,400
Dec 01, 2022	37.42	37.42	36.76	36.91	36.60	105,800
Nov 30, 2022	37.15	37.49	36.31	37.42	37.10	278,200
Nov 29, 2022	36.91	37.27	35.01	36.95	36.64	115,700
Nov 28, 2022	37.33	37.47	36.66	36.83	36.52	112,500
Nov 25, 2022	37.45	37.89	37.24	37.39	37.07	42,800
Nov 23, 2022	37.60	37.66	37.16	37.24	36.92	69,400
Nov 22, 2022	37.56	37.80	37.15	37.51	37.19	108,100
Nov 21, 2022	37.57	37.78	37.28	37.40	37.08	97,800
Nov 18, 2022	37.72	37.80	37.31	37.48	37.16	150,100
Nov 17, 2022	37.35	38.04	37.03	37.33	37.01	103,900
Nov 16, 2022	37.85	38.26	37.25	37.46	37.14	141,300
Nov 15, 2022	37.85	38.38	37.70	38.07	37.75	104,300
Nov 14, 2022	37.30	38.39	36.59	37.50	37.18	168,600
Nov 11, 2022	37.63	38.13	37.13	37.29	36.97	117,500
Nov 10, 2022	37.56	38.13	37.17	37.73	37.41	169,400
Nov 09, 2022	36.81	37.22	36.43	36.52	36.21	113,700
Nov 08, 2022	37.27	37.67	36.79	36.81	36.50	101,100
Nov 07, 2022	37.58	37.87	37.23	37.29	36.97	82,600
Nov 04, 2022	36.65	37.71	36.64	37.71	37.39	83,100
Nov 03, 2022	36.44	36.65	35.88	36.57	36.26	80,800
Nov 02, 2022	37.47	37.47	36.35	36.61	36.30	121,500
Nov 02, 2022	0.31 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7276-0.0021(-0.28%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD37,940.64-1,024.34(-2.63%)

S&T Bancorp, Inc. (STBA)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7276
-0.0021(-0.28%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
37,940.64
-1,024.34(-2.63%)