Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202330.7832.5130.7732.3932.39175,300
Mar 23, 202332.1832.2530.9431.4131.41199,400
Mar 22, 202333.4133.7731.8531.9531.95164,100
Mar 21, 202333.7134.2133.2333.4033.40181,100
Mar 20, 202332.9833.8932.3932.4532.45198,900
Mar 17, 202333.4833.4932.0232.5632.56956,800
Mar 16, 202332.3334.8531.8534.1534.15250,800
Mar 15, 202332.3333.2631.5632.8532.85319,900
Mar 14, 202335.5936.3832.9933.2533.25334,600
Mar 13, 202332.0734.6830.8533.4833.48547,500
Mar 10, 202333.6934.7632.7034.0734.07326,000
Mar 09, 202335.8736.0134.1934.2534.25181,800
Mar 08, 202335.8336.1435.5836.0636.06152,100
Mar 07, 202336.7036.7735.4835.7535.75177,800
Mar 06, 202337.3937.4636.3236.7036.70224,700
Mar 03, 202336.7337.5436.3737.5037.50539,200
Mar 02, 202336.9136.9136.4636.7136.7199,700
Mar 01, 202337.1837.2936.8137.0837.08116,100
Feb 28, 202337.4537.7237.2237.2637.26176,100
Feb 27, 202337.3337.9337.2137.4537.45141,400
Feb 24, 202337.3337.4836.8537.1937.19113,800
Feb 23, 202337.9738.2937.3837.5737.57184,100
Feb 22, 202337.9838.2037.6237.8437.84233,000
Feb 21, 202338.0338.1837.8137.8337.83108,700
Feb 17, 202337.6938.4337.6338.3238.32152,900
Feb 16, 202337.5237.6937.3237.6637.6689,200
Feb 15, 202337.2337.9037.0537.8837.88130,000
Feb 14, 202337.9237.9237.2737.4937.4993,500
Feb 13, 202337.6037.9437.4037.8937.89121,200
Feb 10, 202337.2337.6537.1037.5737.5791,600
Feb 09, 202337.6437.7736.8637.2537.25128,500
Feb 09, 20230.32 Dividend
Feb 08, 202337.5638.0837.5137.6337.31122,900
Feb 07, 202337.2238.0336.4937.8037.48173,200
Feb 06, 202337.4737.6737.0837.2636.94132,200
Feb 03, 202336.7137.6536.7137.6337.31253,700
Feb 02, 202336.1936.9135.9836.8536.54261,500
Feb 01, 202336.3236.3435.7835.9635.65227,900
Jan 31, 202335.3236.5535.3236.3836.07184,100
Jan 30, 202335.2735.6634.9735.1334.83222,200
Jan 27, 202334.2135.3133.6335.2334.93113,100
Jan 26, 202334.2534.2532.6333.9733.68166,300
Jan 25, 202332.2832.4031.9232.2832.0190,300
Jan 24, 202332.4832.5931.9232.3732.0978,900
Jan 23, 202332.4832.6632.1732.3832.1098,400
Jan 20, 202332.7732.8532.1232.5632.28151,200
Jan 19, 202332.6132.7132.1532.3732.09141,500
Jan 18, 202333.7433.7432.5732.7032.42149,300
Jan 17, 202333.9133.9433.3133.8333.54160,200
Jan 13, 202333.4434.0933.0433.9633.67138,700
Jan 12, 202333.4434.1833.2333.7633.47230,900
Jan 11, 202333.2933.3332.8133.3033.02149,900
Jan 10, 202333.4933.5832.7733.1932.91127,800
Jan 09, 202334.8234.9733.2233.3433.06110,800
Jan 06, 202334.4334.8234.3834.6034.31126,500
Jan 05, 202333.8734.1933.6134.0233.7394,400
Jan 04, 202334.2834.6733.9034.1133.82134,000
Jan 03, 202334.3734.4233.6334.0333.74121,900
Dec 30, 202234.4034.5434.0534.1833.8990,200
Dec 29, 202234.5134.6834.3634.5234.2383,200
Dec 28, 202234.7935.1534.2934.2934.0072,900
Dec 27, 202234.8635.0834.5734.7334.4370,400
Dec 23, 202234.4234.9034.3234.6734.3870,200
Dec 22, 202234.6334.6633.9734.3534.06107,400
Dec 21, 202234.3334.9534.1734.8434.54287,000
Dec 20, 202234.0634.3633.8134.0133.72333,100
Dec 19, 202233.7334.3533.6233.9433.65143,000
Dec 16, 202234.0934.2833.4433.7233.431,227,700
Dec 15, 202234.2134.7933.9134.2233.93156,200
Dec 14, 202235.2135.3834.3734.4434.15164,400
Dec 13, 202235.6935.6935.0035.1834.88271,500
Dec 12, 202235.2235.2834.8235.1434.84122,200
Dec 09, 202235.5535.6135.1135.2234.9285,500
Dec 08, 202235.7936.0035.4035.5735.27103,200
Dec 07, 202236.0036.1835.4435.6835.38165,400
Dec 06, 202235.6235.8135.3035.6935.39131,500
Dec 05, 202236.4436.6035.1535.6635.36142,400
Dec 02, 202236.5036.7436.5036.6236.3173,400
Dec 01, 202237.4237.4236.7636.9136.60105,800
Nov 30, 202237.1537.4936.3137.4237.10278,200
Nov 29, 202236.9137.2735.0136.9536.64115,700
Nov 28, 202237.3337.4736.6636.8336.52112,500
Nov 25, 202237.4537.8937.2437.3937.0742,800
Nov 23, 202237.6037.6637.1637.2436.9269,400
Nov 22, 202237.5637.8037.1537.5137.19108,100
Nov 21, 202237.5737.7837.2837.4037.0897,800
Nov 18, 202237.7237.8037.3137.4837.16150,100
Nov 17, 202237.3538.0437.0337.3337.01103,900
Nov 16, 202237.8538.2637.2537.4637.14141,300
Nov 15, 202237.8538.3837.7038.0737.75104,300
Nov 14, 202237.3038.3936.5937.5037.18168,600
Nov 11, 202237.6338.1337.1337.2936.97117,500
Nov 10, 202237.5638.1337.1737.7337.41169,400
Nov 09, 202236.8137.2236.4336.5236.21113,700
Nov 08, 202237.2737.6736.7936.8136.50101,100
Nov 07, 202237.5837.8737.2337.2936.9782,600
Nov 04, 202236.6537.7136.6437.7137.3983,100
Nov 03, 202236.4436.6535.8836.5736.2680,800
Nov 02, 202237.4737.4736.3536.6136.30121,500
Nov 02, 20220.31 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...