Skip to main content

S&T Bancorp Inc (NQ: STBA )

31.21 +0.11 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 28.09 28.59 28.09 28.50 119,664 +0.36(+1.28%)
Jul 28, 2022 27.97 28.19 27.82 28.14 108,292 +0.06(+0.20%)
Jul 27, 2022 27.88 28.22 27.75 28.09 136,067 +0.15(+0.53%)
Jul 26, 2022 27.31 27.98 27.31 27.94 151,774 +0.41(+1.51%)
Jul 25, 2022 27.32 27.91 27.32 27.52 279,103 +0.41(+1.53%)
Jul 22, 2022 27.29 27.51 26.86 27.11 137,105 +0.01(+0.03%)
Jul 21, 2022 26.46 27.11 26.23 27.10 163,336 +0.45(+1.69%)
Jul 20, 2022 26.39 26.76 26.39 26.65 118,083 +0.07(+0.28%)
Jul 19, 2022 26.00 26.71 25.86 26.57 156,756 +0.84(+3.26%)
Jul 18, 2022 25.90 26.09 25.64 25.74 123,716 +0.10(+0.40%)
Jul 15, 2022 25.38 25.70 25.09 25.64 133,744 +0.76(+3.07%)
Jul 14, 2022 25.15 25.29 24.42 24.87 93,365 -0.47(-1.85%)
Jul 13, 2022 25.58 26.18 25.24 25.34 109,394 -0.41(-1.57%)
Jul 12, 2022 25.60 25.99 25.49 25.75 105,799 +0.10(+0.40%)
Jul 11, 2022 25.71 25.82 25.49 25.64 90,042 -0.04(-0.14%)
Jul 08, 2022 25.68 25.72 25.41 25.68 102,884 +0.15(+0.58%)
Jul 07, 2022 25.91 26.08 25.51 25.53 116,662 -0.22(-0.86%)
Jul 06, 2022 25.70 25.85 25.46 25.75 275,333 -0.14(-0.53%)
Jul 05, 2022 25.49 25.92 25.17 25.89 252,855 +0.08(+0.32%)
Jul 01, 2022 25.17 25.93 25.17 25.81 160,860 +0.54(+2.15%)
Jun 30, 2022 25.11 25.70 24.98 25.27 166,440 -0.17(-0.65%)
Jun 29, 2022 25.80 25.84 25.30 25.43 124,200 -0.27(-1.04%)
Jun 28, 2022 26.01 26.13 25.64 25.70 96,766 -0.06(-0.21%)
Jun 27, 2022 25.89 26.00 25.60 25.75 143,444 +0.09(+0.36%)
Jun 24, 2022 25.45 25.95 25.45 25.66 283,160 +0.27(+1.05%)
Jun 23, 2022 25.64 25.72 25.14 25.40 146,227 -0.32(-1.25%)
Jun 22, 2022 25.66 25.85 25.60 25.72 123,385 -0.18(-0.71%)
Jun 21, 2022 25.71 26.02 25.50 25.90 176,854 +0.66(+2.63%)
Jun 17, 2022 25.24 25.67 25.16 25.24 450,147 +0.13(+0.51%)
Jun 16, 2022 25.19 25.38 24.88 25.11 260,897 -0.43(-1.69%)
Jun 15, 2022 25.45 26.20 25.33 25.54 182,178 +0.18(+0.73%)
Jun 14, 2022 25.23 25.98 25.17 25.36 200,639 +0.25(+0.99%)
Jun 13, 2022 24.88 25.48 24.88 25.11 234,808 -0.17(-0.66%)
Jun 10, 2022 25.39 26.16 25.11 25.28 131,974 -0.49(-1.89%)
Jun 09, 2022 26.22 26.37 25.75 25.76 146,650 -0.45(-1.72%)
Jun 08, 2022 26.48 26.66 26.11 26.22 108,395 -0.47(-1.76%)
Jun 07, 2022 26.98 26.98 26.33 26.69 100,881 +0.05(+0.17%)
Jun 06, 2022 26.90 26.90 26.55 26.64 180,723 -0.01(-0.03%)
Jun 03, 2022 26.74 27.06 26.62 26.65 191,420 -0.25(-0.92%)
Jun 02, 2022 26.69 26.91 26.45 26.90 264,054 +0.23(+0.86%)
Jun 01, 2022 27.16 27.35 26.48 26.67 133,699 -0.42(-1.56%)
May 31, 2022 26.79 27.16 26.59 27.09 164,493 +0.09(+0.34%)
May 27, 2022 26.73 27.03 26.64 27.00 93,861 +0.36(+1.35%)
May 26, 2022 26.47 26.83 26.41 26.64 131,307 +0.30(+1.15%)
May 25, 2022 26.23 26.62 26.15 26.34 161,278 +0.06(+0.21%)
May 24, 2022 26.17 26.37 25.56 26.28 199,931 +0.10(+0.39%)
May 23, 2022 25.95 26.50 25.81 26.18 310,416 +0.46(+1.79%)
May 20, 2022 25.44 25.75 25.18 25.72 545,791 +0.41(+1.64%)
May 19, 2022 25.49 25.94 25.29 25.30 302,543 -0.30(-1.19%)
May 18, 2022 25.73 26.07 25.51 25.61 304,417 -0.22(-0.86%)
May 17, 2022 25.57 25.89 25.46 25.83 189,850 +0.68(+2.71%)
May 16, 2022 25.19 25.59 24.89 25.15 209,226 -0.22(-0.87%)
May 13, 2022 25.56 25.56 25.13 25.37 154,324 -0.06(-0.22%)
May 12, 2022 25.49 25.52 24.94 25.42 190,533 +0.01(+0.04%)
May 11, 2022 25.62 26.11 25.36 25.41 230,448 -0.13(-0.51%)
May 10, 2022 26.15 26.28 25.23 25.54 201,038 -0.46(-1.77%)
May 09, 2022 25.85 26.34 25.64 26.00 166,782 -0.11(-0.42%)
May 06, 2022 26.27 26.42 25.73 26.11 239,918 -0.25(-0.94%)
May 05, 2022 26.62 26.77 26.03 26.36 127,705 -0.54(-2.02%)
May 04, 2022 26.25 26.98 26.08 26.91 200,282 +0.83(+3.18%)
May 03, 2022 26.07 26.29 25.75 26.08 169,316 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.