S&T Bancorp, Inc. (STBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

29.34

+1.35

(+4.82%)

At close: 04:00PM EST

29.34

0.00

(0.00%)

After hours:

04:02PM EST

Time Period:

Dec 02, 2022 - Dec 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	27.81	29.45	27.54	29.34	29.34	118,000
Nov 30, 2023	28.33	28.44	27.43	27.99	27.99	115,700
Nov 29, 2023	28.10	28.76	28.05	28.28	28.28	132,000
Nov 28, 2023	28.11	28.17	27.70	28.15	28.15	102,400
Nov 27, 2023	28.13	28.20	27.84	28.11	28.11	78,200
Nov 24, 2023	28.38	29.01	28.07	28.26	28.26	42,400
Nov 22, 2023	28.47	28.47	28.04	28.22	28.22	65,200
Nov 21, 2023	28.67	28.67	28.08	28.11	28.11	51,500
Nov 20, 2023	28.73	28.79	28.47	28.72	28.72	68,000
Nov 17, 2023	29.00	29.28	28.79	28.83	28.83	140,200
Nov 16, 2023	29.12	29.12	28.40	28.52	28.52	62,300
Nov 15, 2023	28.87	29.50	28.82	29.10	29.10	123,100
Nov 14, 2023	28.00	29.33	27.99	29.18	29.18	176,400
Nov 13, 2023	26.64	27.16	26.40	26.95	26.95	70,300
Nov 10, 2023	26.85	27.00	26.51	26.80	26.80	85,000
Nov 09, 2023	27.22	27.22	26.58	26.76	26.76	89,800
Nov 08, 2023	27.66	27.66	26.91	27.17	27.17	74,800
Nov 08, 2023	0.33 Dividend
Nov 07, 2023	28.25	28.28	27.65	27.85	27.52	76,600
Nov 06, 2023	28.61	28.61	28.18	28.35	28.01	128,700
Nov 03, 2023	28.00	28.75	27.90	28.54	28.20	142,300
Nov 02, 2023	26.34	27.38	26.34	27.31	26.99	131,900
Nov 01, 2023	25.73	26.16	25.53	26.10	25.79	101,100
Oct 31, 2023	25.85	26.03	25.58	25.76	25.45	91,000
Oct 30, 2023	25.78	26.55	25.12	25.74	25.44	101,900
Oct 27, 2023	25.86	26.14	25.21	25.50	25.20	103,400
Oct 26, 2023	25.31	26.02	25.12	25.92	25.61	115,200
Oct 25, 2023	24.82	25.20	24.51	24.99	24.69	132,200
Oct 24, 2023	25.60	25.60	24.84	24.99	24.69	105,500
Oct 23, 2023	25.77	26.12	25.49	25.53	25.23	185,300
Oct 20, 2023	26.23	26.58	25.81	25.93	25.62	270,300
Oct 19, 2023	26.32	26.94	25.93	26.12	25.81	267,200
Oct 18, 2023	27.69	27.72	27.23	27.25	26.93	81,400
Oct 17, 2023	27.16	28.16	27.16	27.96	27.63	141,500
Oct 16, 2023	27.11	27.57	27.06	27.26	26.94	107,900
Oct 13, 2023	27.66	27.70	26.87	26.98	26.66	134,400
Oct 12, 2023	27.78	27.78	27.29	27.50	27.17	82,700
Oct 11, 2023	27.85	28.06	27.61	27.73	27.40	85,300
Oct 10, 2023	27.76	28.06	27.72	27.87	27.54	98,200
Oct 09, 2023	27.13	27.74	27.10	27.57	27.24	125,100
Oct 06, 2023	27.16	27.54	26.92	27.28	26.96	257,000
Oct 05, 2023	27.08	27.77	27.08	27.46	27.13	157,000
Oct 04, 2023	26.85	27.27	26.27	27.16	26.84	103,000
Oct 03, 2023	26.73	26.99	26.51	26.81	26.49	118,200
Oct 02, 2023	27.06	27.18	26.73	26.96	26.64	168,900
Sept 29, 2023	27.13	27.49	26.92	27.08	26.76	215,700
Sept 28, 2023	26.48	27.09	26.48	26.91	26.59	188,800
Sept 27, 2023	26.69	26.78	26.39	26.39	26.08	114,800
Sept 26, 2023	26.41	26.90	26.41	26.48	26.17	125,300
Sept 25, 2023	26.33	26.70	26.32	26.69	26.37	75,500
Sept 22, 2023	26.57	26.57	26.17	26.38	26.07	109,200
Sept 21, 2023	26.65	26.84	26.40	26.60	26.28	103,000
Sept 20, 2023	27.11	27.44	26.77	26.79	26.47	79,200
Sept 19, 2023	27.21	27.40	26.81	26.95	26.63	94,900
Sept 18, 2023	27.72	27.81	27.04	27.08	26.76	104,500
Sept 15, 2023	28.23	28.40	27.61	27.66	27.33	982,200
Sept 14, 2023	27.45	28.24	27.31	28.20	27.87	205,100
Sept 13, 2023	27.48	27.48	26.95	27.15	26.83	102,600
Sept 12, 2023	27.45	28.05	27.20	27.41	27.09	102,100
Sept 11, 2023	27.44	27.84	27.29	27.37	27.05	126,500
Sept 08, 2023	27.48	27.56	27.04	27.39	27.07	87,300
Sept 07, 2023	27.66	27.80	27.17	27.43	27.10	134,000
Sept 06, 2023	28.10	28.36	27.57	27.70	27.37	125,900
Sept 05, 2023	28.78	28.78	27.95	28.04	27.71	136,100
Sept 01, 2023	28.63	29.14	28.04	28.97	28.63	78,000
Aug 31, 2023	28.40	28.47	28.12	28.33	27.99	109,700
Aug 30, 2023	28.67	28.68	28.36	28.38	28.04	73,600
Aug 29, 2023	28.66	29.01	28.58	28.79	28.45	70,300
Aug 28, 2023	28.47	28.91	28.47	28.70	28.36	69,300
Aug 25, 2023	28.60	28.79	28.01	28.36	28.02	58,200
Aug 24, 2023	28.38	28.84	27.84	28.55	28.21	116,500
Aug 23, 2023	28.38	28.70	28.03	28.36	28.02	76,700
Aug 22, 2023	28.81	29.30	28.35	28.42	28.08	125,300
Aug 21, 2023	29.44	29.66	28.82	28.85	28.51	90,000
Aug 18, 2023	29.05	29.63	29.05	29.43	29.08	123,500
Aug 17, 2023	29.32	29.86	29.14	29.28	28.93	90,600
Aug 16, 2023	29.46	29.78	29.16	29.18	28.83	98,000
Aug 15, 2023	30.12	30.42	29.39	29.49	29.14	122,800
Aug 14, 2023	30.85	30.96	30.35	30.54	30.18	93,000
Aug 11, 2023	30.74	31.23	30.55	31.08	30.71	77,900
Aug 10, 2023	31.16	31.40	30.69	30.84	30.47	84,000
Aug 09, 2023	31.23	31.28	30.82	31.06	30.69	77,400
Aug 09, 2023	0.32 Dividend
Aug 08, 2023	31.34	31.67	30.56	31.58	30.89	87,500
Aug 07, 2023	31.75	32.14	31.45	31.91	31.21	116,200
Aug 04, 2023	31.82	32.00	31.54	31.75	31.06	103,600
Aug 03, 2023	31.46	32.09	30.81	31.91	31.21	93,500
Aug 02, 2023	30.97	31.85	30.88	31.50	30.81	96,500
Aug 01, 2023	31.41	31.56	30.84	31.33	30.65	93,600
Jul 31, 2023	31.80	32.03	31.33	31.58	30.89	125,100
Jul 28, 2023	32.07	32.27	31.80	31.86	31.16	76,000
Jul 27, 2023	32.34	32.74	31.66	31.86	31.16	166,900
Jul 26, 2023	30.83	32.34	30.83	32.00	31.30	258,300
Jul 25, 2023	30.95	31.16	30.05	30.50	29.83	115,800
Jul 24, 2023	29.96	31.13	29.96	30.95	30.27	138,200
Jul 21, 2023	30.38	30.38	29.82	30.08	29.42	156,700
Jul 20, 2023	30.53	30.53	29.49	29.97	29.31	196,500
Jul 19, 2023	30.26	31.04	30.12	30.97	30.29	211,000
Jul 18, 2023	29.12	30.29	29.06	30.25	29.59	140,900
Jul 17, 2023	28.09	29.23	28.09	29.00	28.37	151,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD52,377.56+416.89(+0.80%)

S&T Bancorp, Inc. (STBA)

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
52,377.56
+416.89(+0.80%)