S&T Bancorp Inc. (STBA)
NASDAQ: STBA
· Real-Time Price · USD
37.38
0.18 (0.48%)
At close: Oct 03, 2025, 3:59 PM
37.38
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
STBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 37.35 | 37.97 | 37.33 | 37.38 | 37.38 | 0.48% | 123,627 |
| Oct 2, 2025 | 37.14 | 37.30 | 36.84 | 37.20 | 37.20 | -0.13% | 102,909 |
| Oct 1, 2025 | 37.33 | 37.50 | 36.85 | 37.25 | 37.25 | -0.90% | 105,343 |
| Sep 30, 2025 | 37.70 | 38.02 | 37.16 | 37.59 | 37.59 | -0.13% | 113,500 |
| Sep 29, 2025 | 38.37 | 38.37 | 37.50 | 37.64 | 37.64 | -1.65% | 111,947 |
| Sep 26, 2025 | 38.38 | 38.62 | 38.10 | 38.27 | 38.27 | 0.00% | 113,600 |
| Sep 25, 2025 | 38.50 | 38.57 | 38.02 | 38.27 | 38.27 | -0.78% | 111,900 |
| Sep 24, 2025 | 38.71 | 39.09 | 38.43 | 38.57 | 38.57 | -0.54% | 92,800 |
| Sep 23, 2025 | 38.74 | 39.31 | 38.14 | 38.78 | 38.78 | 0.28% | 102,002 |
| Sep 22, 2025 | 39.12 | 39.28 | 38.35 | 38.67 | 38.67 | -1.55% | 125,900 |
| Sep 19, 2025 | 39.85 | 39.85 | 38.96 | 39.28 | 39.28 | -1.80% | 474,200 |
| Sep 18, 2025 | 38.50 | 40.04 | 38.40 | 40.00 | 40.00 | 4.22% | 209,430 |
| Sep 17, 2025 | 38.26 | 39.32 | 38.11 | 38.38 | 38.38 | 0.95% | 154,747 |
| Sep 16, 2025 | 38.43 | 38.43 | 37.64 | 38.02 | 38.02 | -1.40% | 102,200 |
| Sep 15, 2025 | 39.16 | 39.27 | 38.48 | 38.56 | 38.56 | -1.25% | 81,313 |
| Sep 12, 2025 | 39.47 | 39.60 | 38.79 | 39.05 | 39.05 | -0.89% | 72,900 |
| Sep 11, 2025 | 38.86 | 39.52 | 38.55 | 39.40 | 39.40 | 1.47% | 153,512 |
| Sep 10, 2025 | 38.91 | 39.07 | 38.52 | 38.83 | 38.83 | -0.08% | 78,623 |
| Sep 9, 2025 | 39.28 | 39.38 | 38.71 | 38.86 | 38.86 | -1.32% | 84,345 |
| Sep 8, 2025 | 39.61 | 39.61 | 38.86 | 39.38 | 39.38 | -0.51% | 108,530 |
Page 1 of 136