STBA | S & T Bancorp | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

S & T Bancorp (STBA)

NASDAQ

$49.66+$0.65 (+1.32%)

Price as of Oct 02, 2026 6:07 PM EDT

$1.7B
Market Cap
36.20%
1-Year Change
Banks - Regional
Industry

1 Month
-0.39%

Low Price$48.37

High Price$50.64
3 Months
-1.11%

Low Price$47.80

High Price$52.97
1 Year
+36.20%

Low Price$33.52

High Price$52.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	48.07	49.05	47.40	49.01	+1.32%	263,768
09/30/2026	48.76	48.90	47.84	48.37	-0.80%	340,609
09/29/2026	49.08	49.33	48.29	48.76	-0.71%	256,771
09/28/2026	49.84	49.90	49.05	49.11	-1.43%	311,048
09/25/2026	49.82	50.09	49.50	49.82	+0.44%	312,954
09/24/2026	49.21	49.67	48.86	49.60	+1.02%	258,799
09/23/2026	49.24	49.54	48.92	49.10	-0.30%	241,090
09/22/2026	49.82	50.10	49.21	49.25	-0.63%	301,755
09/21/2026	50.16	50.31	49.52	49.56	-1.22%	235,357
09/18/2026	49.29	50.20	48.94	50.17	+1.17%	1,282,355
09/17/2026	50.24	50.25	49.55	49.59	-0.54%	215,004
09/16/2026	50.44	50.50	49.07	49.86	-1.38%	333,195
09/15/2026	50.47	51.00	50.34	50.56	+0.06%	241,800
09/14/2026	49.99	50.67	49.99	50.53	+1.08%	259,491
09/11/2026	50.62	50.80	49.65	49.99	-0.28%	243,976
09/10/2026	49.63	50.16	49.11	50.13	+1.01%	155,285
09/09/2026	49.60	49.97	49.38	49.63	-0.64%	170,846
09/08/2026	50.44	50.46	49.88	49.95	-1.36%	221,835
09/04/2026	49.81	50.68	49.81	50.64	+1.06%	189,565
09/03/2026	50.20	50.56	50.08	50.11	+0.46%	138,960
09/02/2026	49.45	50.19	49.22	49.88	+1.38%	292,069
09/01/2026	49.47	49.86	48.88	49.20	-0.57%	187,627
08/31/2026	49.78	49.78	49.25	49.48	-0.62%	214,748
08/28/2026	49.95	50.21	49.64	49.79	-0.10%	216,978
08/27/2026	49.56	49.89	48.84	49.84	-0.04%	300,226
08/26/2026	50.10	50.29	49.75	49.86	-0.26%	256,737
08/25/2026	50.33	50.40	49.84	49.99	-0.52%	232,522
08/24/2026	50.43	50.81	50.20	50.25	-0.26%	194,418
08/21/2026	50.45	50.62	49.80	50.38	+0.36%	186,836
08/20/2026	49.84	50.29	49.64	50.20	+0.18%	173,633
08/19/2026	50.96	50.96	49.92	50.11	-1.26%	293,525
08/18/2026	50.87	50.95	50.27	50.75	+0.24%	161,288
08/18/2026	$0.37 Dividend
08/17/2026	50.75	50.94	50.53	50.63	-0.27%	223,518
08/14/2026	50.91	51.23	50.71	50.77	-0.81%	163,947
08/13/2026	51.41	51.64	51.01	51.19	+0.17%	223,950
08/12/2026	50.92	51.20	50.72	51.10	+0.35%	216,353
08/11/2026	50.45	51.06	50.45	50.92	+1.00%	165,128
08/10/2026	50.27	50.68	50.06	50.41	-0.18%	233,984
08/07/2026	51.06	51.21	50.41	50.50	-1.51%	298,783
08/06/2026	52.52	52.68	51.28	51.28	-1.81%	245,781
08/05/2026	52.42	52.42	51.90	52.22	-0.15%	156,869
08/04/2026	52.00	52.64	51.76	52.30	+0.57%	267,353
08/03/2026	52.51	52.55	51.80	52.00	+0.44%	251,950
07/31/2026	51.87	52.24	51.24	51.77	-0.11%	279,360
07/30/2026	52.69	52.98	51.79	51.83	-1.40%	187,759
07/29/2026	52.71	53.11	52.33	52.57	-0.77%	401,972
07/28/2026	52.01	53.11	51.97	52.97	+2.36%	332,365
07/27/2026	51.62	52.40	51.62	51.75	+0.66%	258,663
07/24/2026	50.95	51.74	50.87	51.41	+1.59%	324,870
07/23/2026	50.63	50.94	48.63	50.61	+2.78%	619,661
07/22/2026	49.31	49.46	48.81	49.24	-0.52%	304,189
07/21/2026	49.25	49.56	48.96	49.50	+0.14%	289,384
07/20/2026	49.60	49.65	49.07	49.43	-0.36%	216,324
07/17/2026	50.12	50.20	49.19	49.61	-1.60%	315,286
07/16/2026	48.77	50.64	48.77	50.41	+2.94%	305,406
07/15/2026	48.59	49.28	48.50	48.97	+1.04%	237,301
07/14/2026	48.53	48.75	48.35	48.47	-0.12%	230,084
07/13/2026	48.50	48.64	48.17	48.53	+0.27%	230,949
07/10/2026	48.45	48.86	48.21	48.40	-0.20%	255,643
07/09/2026	47.80	48.74	47.55	48.50	+1.45%	194,784
07/08/2026	48.31	48.41	47.66	47.80	-1.25%	235,954
07/07/2026	49.09	49.68	48.39	48.41	-1.22%	215,635
07/06/2026	48.69	49.10	48.49	49.00	+0.47%	208,067
07/02/2026	50.03	50.03	48.48	48.77	-1.58%	250,213
07/01/2026	48.87	49.86	48.70	49.56	+1.71%	264,420
06/30/2026	48.59	48.78	47.88	48.72	+0.08%	191,442
06/29/2026	48.71	49.13	47.92	48.68	-0.45%	270,270
06/26/2026	48.98	49.12	48.03	48.90	+0.43%	623,972
06/25/2026	48.22	49.63	47.84	48.69	+0.99%	216,012
06/24/2026	47.91	48.52	47.82	48.22	+0.85%	287,665
06/23/2026	47.14	47.94	46.38	47.81	+1.80%	286,198
06/22/2026	46.58	47.21	46.58	46.97	+1.00%	250,641
06/18/2026	46.80	46.80	46.29	46.50	+0.62%	670,775
06/17/2026	46.73	47.50	45.81	46.21	-1.63%	358,753
06/16/2026	47.29	47.53	46.58	46.98	+0.13%	267,589
06/15/2026	47.98	48.35	46.76	46.92	-1.23%	270,696
06/12/2026	47.04	47.57	46.50	47.50	+1.51%	215,399
06/11/2026	47.00	47.16	46.33	46.80	-0.21%	211,532
06/10/2026	46.33	47.12	46.33	46.90	+1.57%	232,246
06/09/2026	45.86	46.70	45.62	46.17	+1.22%	228,832
06/08/2026	45.54	45.93	45.46	45.62	+0.77%	185,726
06/05/2026	44.66	45.81	44.66	45.27	+0.57%	245,056
06/04/2026	44.16	45.10	44.07	45.01	+2.88%	250,817
06/03/2026	44.78	44.78	43.72	43.75	-2.80%	244,333
06/02/2026	43.79	45.17	43.79	45.01	+2.26%	206,913
06/01/2026	44.60	45.30	43.79	44.02	-1.66%	174,840
05/29/2026	44.47	45.08	44.40	44.76	+0.38%	215,657
05/28/2026	44.48	44.86	44.02	44.59	-0.07%	169,872
05/27/2026	45.01	45.17	44.47	44.62	-0.86%	190,399
05/26/2026	44.72	45.21	44.48	45.01	+1.07%	221,726
05/22/2026	44.68	45.03	44.46	44.53	-0.27%	247,181
05/21/2026	44.29	44.75	43.97	44.65	+0.04%	278,202
05/20/2026	43.83	44.79	43.48	44.63	+1.83%	294,648
05/19/2026	44.00	44.23	43.45	43.83	-0.27%	265,298
05/18/2026	42.99	43.96	42.99	43.95	+2.24%	239,225
05/15/2026	43.43	43.44	42.76	42.99	-1.21%	325,141
05/14/2026	43.33	43.86	43.30	43.51	+1.11%	281,561
05/14/2026	$0.37 Dividend
05/13/2026	43.07	43.47	42.86	43.04	-0.70%	306,111