Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202327.8129.4527.5429.3429.34118,000
Nov 30, 202328.3328.4427.4327.9927.99115,700
Nov 29, 202328.1028.7628.0528.2828.28132,000
Nov 28, 202328.1128.1727.7028.1528.15102,400
Nov 27, 202328.1328.2027.8428.1128.1178,200
Nov 24, 202328.3829.0128.0728.2628.2642,400
Nov 22, 202328.4728.4728.0428.2228.2265,200
Nov 21, 202328.6728.6728.0828.1128.1151,500
Nov 20, 202328.7328.7928.4728.7228.7268,000
Nov 17, 202329.0029.2828.7928.8328.83140,200
Nov 16, 202329.1229.1228.4028.5228.5262,300
Nov 15, 202328.8729.5028.8229.1029.10123,100
Nov 14, 202328.0029.3327.9929.1829.18176,400
Nov 13, 202326.6427.1626.4026.9526.9570,300
Nov 10, 202326.8527.0026.5126.8026.8085,000
Nov 09, 202327.2227.2226.5826.7626.7689,800
Nov 08, 202327.6627.6626.9127.1727.1774,800
Nov 08, 20230.33 Dividend
Nov 07, 202328.2528.2827.6527.8527.5276,600
Nov 06, 202328.6128.6128.1828.3528.01128,700
Nov 03, 202328.0028.7527.9028.5428.20142,300
Nov 02, 202326.3427.3826.3427.3126.99131,900
Nov 01, 202325.7326.1625.5326.1025.79101,100
Oct 31, 202325.8526.0325.5825.7625.4591,000
Oct 30, 202325.7826.5525.1225.7425.44101,900
Oct 27, 202325.8626.1425.2125.5025.20103,400
Oct 26, 202325.3126.0225.1225.9225.61115,200
Oct 25, 202324.8225.2024.5124.9924.69132,200
Oct 24, 202325.6025.6024.8424.9924.69105,500
Oct 23, 202325.7726.1225.4925.5325.23185,300
Oct 20, 202326.2326.5825.8125.9325.62270,300
Oct 19, 202326.3226.9425.9326.1225.81267,200
Oct 18, 202327.6927.7227.2327.2526.9381,400
Oct 17, 202327.1628.1627.1627.9627.63141,500
Oct 16, 202327.1127.5727.0627.2626.94107,900
Oct 13, 202327.6627.7026.8726.9826.66134,400
Oct 12, 202327.7827.7827.2927.5027.1782,700
Oct 11, 202327.8528.0627.6127.7327.4085,300
Oct 10, 202327.7628.0627.7227.8727.5498,200
Oct 09, 202327.1327.7427.1027.5727.24125,100
Oct 06, 202327.1627.5426.9227.2826.96257,000
Oct 05, 202327.0827.7727.0827.4627.13157,000
Oct 04, 202326.8527.2726.2727.1626.84103,000
Oct 03, 202326.7326.9926.5126.8126.49118,200
Oct 02, 202327.0627.1826.7326.9626.64168,900
Sept 29, 202327.1327.4926.9227.0826.76215,700
Sept 28, 202326.4827.0926.4826.9126.59188,800
Sept 27, 202326.6926.7826.3926.3926.08114,800
Sept 26, 202326.4126.9026.4126.4826.17125,300
Sept 25, 202326.3326.7026.3226.6926.3775,500
Sept 22, 202326.5726.5726.1726.3826.07109,200
Sept 21, 202326.6526.8426.4026.6026.28103,000
Sept 20, 202327.1127.4426.7726.7926.4779,200
Sept 19, 202327.2127.4026.8126.9526.6394,900
Sept 18, 202327.7227.8127.0427.0826.76104,500
Sept 15, 202328.2328.4027.6127.6627.33982,200
Sept 14, 202327.4528.2427.3128.2027.87205,100
Sept 13, 202327.4827.4826.9527.1526.83102,600
Sept 12, 202327.4528.0527.2027.4127.09102,100
Sept 11, 202327.4427.8427.2927.3727.05126,500
Sept 08, 202327.4827.5627.0427.3927.0787,300
Sept 07, 202327.6627.8027.1727.4327.10134,000
Sept 06, 202328.1028.3627.5727.7027.37125,900
Sept 05, 202328.7828.7827.9528.0427.71136,100
Sept 01, 202328.6329.1428.0428.9728.6378,000
Aug 31, 202328.4028.4728.1228.3327.99109,700
Aug 30, 202328.6728.6828.3628.3828.0473,600
Aug 29, 202328.6629.0128.5828.7928.4570,300
Aug 28, 202328.4728.9128.4728.7028.3669,300
Aug 25, 202328.6028.7928.0128.3628.0258,200
Aug 24, 202328.3828.8427.8428.5528.21116,500
Aug 23, 202328.3828.7028.0328.3628.0276,700
Aug 22, 202328.8129.3028.3528.4228.08125,300
Aug 21, 202329.4429.6628.8228.8528.5190,000
Aug 18, 202329.0529.6329.0529.4329.08123,500
Aug 17, 202329.3229.8629.1429.2828.9390,600
Aug 16, 202329.4629.7829.1629.1828.8398,000
Aug 15, 202330.1230.4229.3929.4929.14122,800
Aug 14, 202330.8530.9630.3530.5430.1893,000
Aug 11, 202330.7431.2330.5531.0830.7177,900
Aug 10, 202331.1631.4030.6930.8430.4784,000
Aug 09, 202331.2331.2830.8231.0630.6977,400
Aug 09, 20230.32 Dividend
Aug 08, 202331.3431.6730.5631.5830.8987,500
Aug 07, 202331.7532.1431.4531.9131.21116,200
Aug 04, 202331.8232.0031.5431.7531.06103,600
Aug 03, 202331.4632.0930.8131.9131.2193,500
Aug 02, 202330.9731.8530.8831.5030.8196,500
Aug 01, 202331.4131.5630.8431.3330.6593,600
Jul 31, 202331.8032.0331.3331.5830.89125,100
Jul 28, 202332.0732.2731.8031.8631.1676,000
Jul 27, 202332.3432.7431.6631.8631.16166,900
Jul 26, 202330.8332.3430.8332.0031.30258,300
Jul 25, 202330.9531.1630.0530.5029.83115,800
Jul 24, 202329.9631.1329.9630.9530.27138,200
Jul 21, 202330.3830.3829.8230.0829.42156,700
Jul 20, 202330.5330.5329.4929.9729.31196,500
Jul 19, 202330.2631.0430.1230.9730.29211,000
Jul 18, 202329.1230.2929.0630.2529.59140,900
Jul 17, 202328.0929.2328.0929.0028.37151,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...