STBA | S & T Bancorp | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

S & T Bancorp (STBA)

NASDAQ

$50.96-$0.45 (-0.89%)

Price as of Nov 11, 2026 7:30 PM EST

$1.8B
Market Cap
35.34%
1-Year Change
Banks - Regional
Industry

1 Month
+6.99%

Low Price$47.62

High Price$51.77
3 Months
+1.98%

Low Price$47.62

High Price$51.77
1 Year
+35.34%

Low Price$35.84

High Price$52.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	$0.38 Dividend
11/10/2026	51.01	51.15	50.41	51.03	+0.06%	241,743
11/09/2026	50.97	51.50	50.65	51.00	+1.18%	164,320
11/06/2026	50.41	51.81	49.98	50.40	-0.22%	231,208
11/05/2026	52.47	53.18	50.40	50.51	-2.43%	215,432
11/04/2026	52.39	52.96	51.44	51.77	+1.74%	256,925
11/03/2026	51.70	51.70	50.58	50.89	-1.46%	214,472
11/02/2026	50.60	51.96	50.42	51.65	+2.93%	238,143
10/30/2026	50.86	50.93	49.97	50.18	-1.06%	189,461
10/29/2026	51.41	51.41	50.52	50.71	+1.21%	204,193
10/28/2026	50.18	50.24	49.55	50.11	-0.22%	201,169
10/27/2026	50.92	51.08	50.19	50.22	-0.84%	204,793
10/26/2026	50.51	51.03	50.46	50.64	+0.99%	244,733
10/23/2026	50.24	50.62	50.01	50.15	-0.41%	254,099
10/22/2026	49.47	50.82	49.47	50.36	+3.83%	366,094
10/21/2026	48.97	49.23	48.09	48.50	-0.77%	217,607
10/20/2026	48.30	49.22	48.30	48.88	+1.55%	144,340
10/19/2026	48.38	48.40	46.88	48.13	-0.72%	150,117
10/16/2026	48.17	48.93	48.03	48.48	+0.64%	216,837
10/15/2026	47.97	48.43	47.72	48.17	+1.17%	235,896
10/14/2026	47.04	47.81	46.72	47.62	-0.24%	189,325
10/13/2026	48.43	48.59	47.49	47.73	-0.67%	154,711
10/12/2026	47.69	48.33	47.49	48.05	+0.75%	140,473
10/09/2026	48.25	48.30	47.64	47.69	-1.42%	148,763
10/08/2026	47.88	48.47	47.62	48.38	+0.74%	256,060
10/07/2026	47.94	48.72	47.63	48.02	-0.88%	250,256
10/06/2026	49.02	49.16	48.41	48.45	-0.85%	175,683
10/05/2026	49.18	49.22	48.67	48.87	-0.83%	298,677
10/02/2026	48.97	49.55	48.82	49.27	+1.29%	431,910
10/01/2026	47.71	48.69	47.05	48.65	+1.32%	263,768
09/30/2026	48.40	48.54	47.49	48.01	-0.80%	340,609
09/29/2026	48.72	48.96	47.93	48.40	-0.71%	256,771
09/28/2026	49.47	49.53	48.69	48.75	-1.43%	311,048
09/25/2026	49.45	49.72	49.13	49.45	+0.44%	312,954
09/24/2026	48.85	49.30	48.50	49.23	+1.02%	258,799
09/23/2026	48.88	49.17	48.56	48.74	-0.30%	241,090
09/22/2026	49.45	49.73	48.85	48.89	-0.63%	301,755
09/21/2026	49.79	49.94	49.15	49.19	-1.22%	235,357
09/18/2026	48.93	49.83	48.58	49.80	+1.17%	1,282,355
09/17/2026	49.87	49.88	49.18	49.22	-0.54%	215,004
09/16/2026	50.07	50.13	48.70	49.49	-1.38%	333,195
09/15/2026	50.10	50.62	49.97	50.19	+0.06%	241,800
09/14/2026	49.62	50.30	49.62	50.16	+1.08%	259,491
09/11/2026	50.25	50.42	49.28	49.62	-0.28%	243,976
09/10/2026	49.26	49.79	48.75	49.76	+1.01%	155,285
09/09/2026	49.23	49.60	49.02	49.26	-0.64%	170,846
09/08/2026	50.07	50.09	49.51	49.58	-1.36%	221,835
09/04/2026	49.44	50.31	49.44	50.27	+1.06%	189,565
09/03/2026	49.83	50.19	49.71	49.74	+0.46%	138,960
09/02/2026	49.08	49.82	48.86	49.51	+1.38%	292,069
09/01/2026	49.10	49.49	48.52	48.84	-0.57%	187,627
08/31/2026	49.41	49.41	48.89	49.11	-0.62%	214,748
08/28/2026	49.58	49.84	49.27	49.42	-0.10%	216,978
08/27/2026	49.19	49.52	48.48	49.47	-0.04%	300,226
08/26/2026	49.73	49.92	49.38	49.49	-0.26%	256,737
08/25/2026	49.96	50.03	49.47	49.62	-0.52%	232,522
08/24/2026	50.06	50.43	49.83	49.88	-0.26%	194,418
08/21/2026	50.08	50.25	49.43	50.01	+0.36%	186,836
08/20/2026	49.47	49.92	49.27	49.83	+0.18%	173,633
08/19/2026	50.58	50.58	49.55	49.74	-1.26%	293,525
08/18/2026	50.49	50.57	49.90	50.37	+0.24%	161,288
08/18/2026	$0.37 Dividend
08/17/2026	50.37	50.57	50.16	50.26	-0.27%	223,518
08/14/2026	50.53	50.85	50.33	50.39	-0.81%	163,947
08/13/2026	51.03	51.26	50.63	50.81	+0.17%	223,950
08/12/2026	50.54	50.82	50.34	50.72	+0.35%	216,353
08/11/2026	50.08	50.68	50.08	50.54	+1.00%	165,128
08/10/2026	49.90	50.31	49.69	50.04	-0.18%	233,984
08/07/2026	50.68	50.83	50.04	50.13	-1.51%	298,783
08/06/2026	52.13	52.30	50.90	50.90	-1.81%	245,781
08/05/2026	52.03	52.03	51.52	51.83	-0.15%	156,869
08/04/2026	51.62	52.25	51.38	51.91	+0.57%	267,353
08/03/2026	52.12	52.16	51.42	51.62	+0.44%	251,950
07/31/2026	51.49	51.85	50.86	51.39	-0.11%	279,360
07/30/2026	52.31	52.59	51.41	51.45	-1.40%	187,759
07/29/2026	52.33	52.71	51.94	52.18	-0.77%	401,972
07/28/2026	51.63	52.72	51.59	52.58	+2.36%	332,365
07/27/2026	51.24	52.01	51.24	51.37	+0.66%	258,663
07/24/2026	50.57	51.35	50.49	51.03	+1.59%	324,870
07/23/2026	50.26	50.56	48.28	50.24	+2.78%	619,661
07/22/2026	48.95	49.10	48.45	48.88	-0.52%	304,189
07/21/2026	48.89	49.19	48.60	49.13	+0.14%	289,384
07/20/2026	49.23	49.28	48.71	49.06	-0.36%	216,324
07/17/2026	49.75	49.83	48.83	49.24	-1.60%	315,286
07/16/2026	48.41	50.27	48.41	50.04	+2.94%	305,406
07/15/2026	48.24	48.92	48.14	48.61	+1.04%	237,301
07/14/2026	48.17	48.39	47.99	48.11	-0.12%	230,084
07/13/2026	48.14	48.28	47.81	48.17	+0.27%	230,949
07/10/2026	48.09	48.50	47.85	48.04	-0.20%	255,643
07/09/2026	47.45	48.38	47.20	48.14	+1.45%	194,784
07/08/2026	47.95	48.05	47.31	47.45	-1.25%	235,954
07/07/2026	48.73	49.31	48.03	48.05	-1.22%	215,635
07/06/2026	48.33	48.74	48.13	48.64	+0.47%	208,067
07/02/2026	49.66	49.66	48.12	48.41	-1.58%	250,213
07/01/2026	48.51	49.49	48.34	49.19	+1.71%	264,420
06/30/2026	48.24	48.42	47.52	48.36	+0.08%	191,442
06/29/2026	48.35	48.77	47.57	48.32	-0.45%	270,270
06/26/2026	48.62	48.76	47.67	48.54	+0.43%	623,972
06/25/2026	47.86	49.26	47.49	48.33	+0.99%	216,012
06/24/2026	47.56	48.16	47.47	47.86	+0.85%	287,665