STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

S&T Bancorp, Inc. (STBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

31.58

+0.79

(+2.57%)

As of 10:48AM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	30.86	31.66	30.76	31.58	31.58	15,821
Apr 22, 2024	30.57	31.03	30.48	30.79	30.79	151,400
Apr 19, 2024	29.03	30.52	28.99	30.47	30.47	194,800
Apr 18, 2024	28.83	29.90	28.83	29.35	29.35	180,900
Apr 17, 2024	29.40	29.68	29.15	29.20	29.20	166,600
Apr 16, 2024	29.04	29.44	28.86	29.19	29.19	134,200
Apr 15, 2024	29.22	29.64	28.95	29.38	29.38	159,600
Apr 12, 2024	29.17	29.45	29.08	29.28	29.28	110,400
Apr 11, 2024	29.77	29.84	29.09	29.46	29.46	108,300
Apr 10, 2024	30.38	30.38	29.12	29.48	29.48	184,300
Apr 09, 2024	31.33	31.43	31.00	31.30	31.30	92,500
Apr 08, 2024	31.12	31.37	30.92	31.26	31.26	91,000
Apr 05, 2024	31.06	31.19	30.83	30.89	30.89	98,900
Apr 04, 2024	31.46	31.78	30.98	31.11	31.11	177,300
Apr 03, 2024	31.28	31.56	31.00	31.02	31.02	129,800
Apr 02, 2024	31.42	31.79	31.10	31.38	31.38	244,800
Apr 01, 2024	32.07	32.07	31.39	31.89	31.89	150,200
Mar 28, 2024	31.71	32.14	31.59	32.08	32.08	250,500
Mar 27, 2024	30.69	31.76	30.69	31.76	31.76	141,300
Mar 26, 2024	31.10	31.10	30.31	30.37	30.37	113,600
Mar 25, 2024	30.98	31.29	30.67	30.74	30.74	86,700
Mar 22, 2024	31.66	31.66	30.56	30.78	30.78	97,000
Mar 21, 2024	31.51	31.99	31.36	31.45	31.45	108,400
Mar 20, 2024	30.17	31.71	29.81	31.32	31.32	123,800
Mar 19, 2024	30.01	30.62	29.73	30.24	30.24	140,000
Mar 18, 2024	30.50	30.67	29.97	30.04	30.04	140,000
Mar 15, 2024	30.07	30.83	29.95	30.42	30.42	757,500
Mar 14, 2024	30.84	30.95	29.91	30.05	30.05	165,100
Mar 13, 2024	31.09	31.60	30.90	31.01	31.01	124,400
Mar 12, 2024	31.58	31.65	31.05	31.12	31.12	121,500
Mar 11, 2024	32.10	32.25	31.64	31.65	31.65	124,300
Mar 08, 2024	32.69	32.69	32.03	32.05	32.05	105,500
Mar 07, 2024	32.29	32.66	31.98	32.04	32.04	155,500
Mar 06, 2024	32.05	32.50	31.21	31.92	31.92	127,400
Mar 05, 2024	31.00	32.16	31.00	32.05	32.05	159,100
Mar 04, 2024	31.08	31.74	30.94	31.01	31.01	163,900
Mar 01, 2024	30.91	31.04	30.22	30.75	30.75	108,900
Feb 29, 2024	31.37	31.64	30.83	31.19	31.19	105,300
Feb 28, 2024	30.89	31.00	30.57	30.66	30.66	97,100
Feb 27, 2024	31.07	31.32	30.74	30.92	30.92	84,300
Feb 26, 2024	30.99	31.27	30.59	30.84	30.84	78,300
Feb 23, 2024	30.98	31.55	30.41	31.13	31.13	181,700
Feb 22, 2024	31.14	32.34	30.53	30.89	30.89	169,100
Feb 21, 2024	31.50	31.56	31.16	31.20	31.20	156,000
Feb 20, 2024	31.69	32.13	31.48	31.53	31.53	124,100
Feb 16, 2024	32.16	32.43	31.90	32.04	32.04	328,400
Feb 15, 2024	31.46	33.09	31.37	32.54	32.54	162,100
Feb 14, 2024	31.13	31.68	30.50	31.15	31.15	131,600
Feb 13, 2024	31.25	31.55	30.24	30.82	30.82	220,900
Feb 12, 2024	31.84	32.89	31.84	32.43	32.43	174,100
Feb 09, 2024	31.33	31.91	30.85	31.89	31.89	131,300
Feb 08, 2024	30.99	31.36	30.97	31.22	31.22	121,100
Feb 07, 2024	31.12	31.25	30.29	31.01	31.01	108,900
Feb 07, 2024	0.33 Dividend
Feb 06, 2024	31.96	32.31	31.18	31.45	31.12	194,900
Feb 05, 2024	31.93	32.24	31.59	31.97	31.63	131,200
Feb 02, 2024	31.77	32.76	31.77	32.44	32.10	214,900
Feb 01, 2024	33.65	33.83	31.65	32.47	32.13	233,000
Jan 31, 2024	34.90	34.99	33.27	33.34	32.99	224,700
Jan 30, 2024	35.69	36.28	35.14	35.40	35.03	188,600
Jan 29, 2024	35.00	36.05	34.57	36.01	35.63	287,100
Jan 26, 2024	34.37	35.00	34.20	34.92	34.55	215,200
Jan 25, 2024	34.89	34.89	32.45	33.95	33.59	199,000
Jan 24, 2024	34.25	34.59	33.38	34.28	33.92	217,700
Jan 23, 2024	34.55	34.82	33.75	33.97	33.61	232,700
Jan 22, 2024	33.22	34.26	33.04	34.23	33.87	261,200
Jan 19, 2024	32.40	32.82	32.00	32.81	32.47	175,400
Jan 18, 2024	32.26	32.44	31.82	32.10	31.76	177,400
Jan 17, 2024	31.39	32.06	30.09	32.04	31.70	152,000
Jan 16, 2024	32.33	33.00	31.76	31.98	31.64	165,600
Jan 12, 2024	33.11	33.31	32.36	32.75	32.41	184,000
Jan 11, 2024	32.90	32.91	32.05	32.72	32.38	214,200
Jan 10, 2024	32.78	33.15	32.68	33.07	32.72	147,900
Jan 09, 2024	32.82	33.01	32.75	32.95	32.60	135,100
Jan 08, 2024	33.04	33.85	32.88	33.31	32.96	116,700
Jan 05, 2024	32.41	33.25	32.41	32.96	32.61	189,300
Jan 04, 2024	32.48	33.10	32.48	32.70	32.36	150,000
Jan 03, 2024	33.69	33.69	32.16	32.24	31.90	529,600
Jan 02, 2024	33.06	34.55	32.87	34.00	33.64	533,100
Dec 29, 2023	34.06	34.27	33.32	33.42	33.07	143,900
Dec 28, 2023	33.87	34.15	33.79	34.00	33.64	123,100
Dec 27, 2023	33.80	34.30	33.45	34.09	33.73	129,500
Dec 26, 2023	33.42	33.95	33.21	33.86	33.50	122,400
Dec 22, 2023	32.89	33.41	32.89	33.12	32.77	167,900
Dec 21, 2023	32.52	32.62	32.22	32.58	32.24	101,000
Dec 20, 2023	32.77	33.64	32.22	32.26	31.92	192,100
Dec 19, 2023	32.22	32.97	32.05	32.72	32.38	157,900
Dec 18, 2023	32.37	32.59	31.84	31.98	31.64	147,700
Dec 15, 2023	32.75	32.75	31.87	32.06	31.72	745,900
Dec 14, 2023	32.41	33.05	32.01	32.48	32.14	226,600
Dec 13, 2023	29.99	31.63	29.59	31.48	31.15	263,800
Dec 12, 2023	30.18	30.18	29.76	29.80	29.49	120,600
Dec 11, 2023	30.55	30.55	30.07	30.34	30.02	142,900
Dec 08, 2023	30.35	30.64	30.22	30.60	30.28	109,600
Dec 07, 2023	29.74	30.17	29.74	30.16	29.84	94,500
Dec 06, 2023	29.66	30.49	29.52	29.55	29.24	91,400
Dec 05, 2023	29.68	29.75	29.33	29.40	29.09	83,400
Dec 04, 2023	29.15	29.79	28.91	29.70	29.39	150,200
Dec 01, 2023	27.81	29.45	27.54	29.34	29.03	118,000
Nov 30, 2023	28.33	28.44	27.43	27.99	27.70	115,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,994.19+122.23(+0.56%)

S&P 5005,063.31+52.71(+1.05%)

DOW38,473.46+233.48(+0.61%)

CAD/USD0.7320+0.0019(+0.27%)

CRUDE OIL82.28+0.38(+0.46%)

Bitcoin CAD91,232.91+668.85(+0.74%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

S&T Bancorp, Inc. (STBA)

S&P/TSX
21,994.19
+122.23(+0.56%)

S&P 500
5,063.31
+52.71(+1.05%)

DOW
38,473.46
+233.48(+0.61%)

CAD/USD
0.7320
+0.0019(+0.27%)

CRUDE OIL
82.28
+0.38(+0.46%)

Bitcoin CAD
91,232.91
+668.85(+0.74%)