S&T Bancorp, Inc. (STBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

36.13

-0.25

(-0.69%)

As of 11:46AM EST. Market open.

Advertisement

Dividend
STBA announced a cash dividend of 0.32 with an ex-date of Feb. 9, 2023

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	36.32	36.34	35.78	36.13	36.13	31,580
Jan 31, 2023	35.32	36.55	35.32	36.38	36.38	184,100
Jan 30, 2023	35.27	35.66	34.97	35.13	35.13	222,200
Jan 27, 2023	34.21	35.31	33.63	35.23	35.23	113,100
Jan 26, 2023	34.25	34.25	32.63	33.97	33.97	166,300
Jan 25, 2023	32.28	32.40	31.92	32.28	32.28	90,300
Jan 24, 2023	32.48	32.59	31.92	32.37	32.37	78,900
Jan 23, 2023	32.48	32.66	32.17	32.38	32.38	98,400
Jan 20, 2023	32.77	32.85	32.12	32.56	32.56	151,200
Jan 19, 2023	32.61	32.71	32.15	32.37	32.37	141,500
Jan 18, 2023	33.74	33.74	32.57	32.70	32.70	149,300
Jan 17, 2023	33.91	33.94	33.31	33.83	33.83	160,200
Jan 13, 2023	33.44	34.09	33.04	33.96	33.96	138,700
Jan 12, 2023	33.44	34.18	33.23	33.76	33.76	230,900
Jan 11, 2023	33.29	33.33	32.81	33.30	33.30	149,900
Jan 10, 2023	33.49	33.58	32.77	33.19	33.19	127,800
Jan 09, 2023	34.82	34.97	33.22	33.34	33.34	110,800
Jan 06, 2023	34.43	34.82	34.38	34.60	34.60	126,500
Jan 05, 2023	33.87	34.19	33.61	34.02	34.02	94,400
Jan 04, 2023	34.28	34.67	33.90	34.11	34.11	134,000
Jan 03, 2023	34.37	34.42	33.63	34.03	34.03	121,900
Dec 30, 2022	34.40	34.54	34.05	34.18	34.18	90,200
Dec 29, 2022	34.51	34.68	34.36	34.52	34.52	83,200
Dec 28, 2022	34.79	35.15	34.29	34.29	34.29	72,900
Dec 27, 2022	34.86	35.08	34.57	34.73	34.73	70,400
Dec 23, 2022	34.42	34.90	34.32	34.67	34.67	70,200
Dec 22, 2022	34.63	34.66	33.97	34.35	34.35	107,400
Dec 21, 2022	34.33	34.95	34.17	34.84	34.84	287,000
Dec 20, 2022	34.06	34.36	33.81	34.01	34.01	333,100
Dec 19, 2022	33.73	34.35	33.62	33.94	33.94	143,000
Dec 16, 2022	34.09	34.28	33.44	33.72	33.72	1,227,700
Dec 15, 2022	34.21	34.79	33.91	34.22	34.22	156,200
Dec 14, 2022	35.21	35.38	34.37	34.44	34.44	164,400
Dec 13, 2022	35.69	35.69	35.00	35.18	35.18	271,500
Dec 12, 2022	35.22	35.28	34.82	35.14	35.14	122,200
Dec 09, 2022	35.55	35.61	35.11	35.22	35.22	85,500
Dec 08, 2022	35.79	36.00	35.40	35.57	35.57	103,200
Dec 07, 2022	36.00	36.18	35.44	35.68	35.68	165,400
Dec 06, 2022	35.62	35.81	35.30	35.69	35.69	131,500
Dec 05, 2022	36.44	36.60	35.15	35.66	35.66	142,400
Dec 02, 2022	36.50	36.74	36.50	36.62	36.62	73,400
Dec 01, 2022	37.42	37.42	36.76	36.91	36.91	105,800
Nov 30, 2022	37.15	37.49	36.31	37.42	37.42	278,200
Nov 29, 2022	36.91	37.27	35.01	36.95	36.95	115,700
Nov 28, 2022	37.33	37.47	36.66	36.83	36.83	112,500
Nov 25, 2022	37.45	37.89	37.24	37.39	37.39	42,800
Nov 23, 2022	37.60	37.66	37.16	37.24	37.24	69,400
Nov 22, 2022	37.56	37.80	37.15	37.51	37.51	108,100
Nov 21, 2022	37.57	37.78	37.28	37.40	37.40	97,800
Nov 18, 2022	37.72	37.80	37.31	37.48	37.48	150,100
Nov 17, 2022	37.35	38.04	37.03	37.33	37.33	103,900
Nov 16, 2022	37.85	38.26	37.25	37.46	37.46	141,300
Nov 15, 2022	37.85	38.38	37.70	38.07	38.07	104,300
Nov 14, 2022	37.30	38.39	36.59	37.50	37.50	168,600
Nov 11, 2022	37.63	38.13	37.13	37.29	37.29	117,500
Nov 10, 2022	37.56	38.13	37.17	37.73	37.73	169,400
Nov 09, 2022	36.81	37.22	36.43	36.52	36.52	113,700
Nov 08, 2022	37.27	37.67	36.79	36.81	36.81	101,100
Nov 07, 2022	37.58	37.87	37.23	37.29	37.29	82,600
Nov 04, 2022	36.65	37.71	36.64	37.71	37.71	83,100
Nov 03, 2022	36.44	36.65	35.88	36.57	36.57	80,800
Nov 02, 2022	37.47	37.47	36.35	36.61	36.61	121,500
Nov 02, 2022	0.31 Dividend
Nov 01, 2022	37.85	38.21	37.53	37.78	37.47	114,300
Oct 31, 2022	37.28	37.93	37.15	37.81	37.50	178,100
Oct 28, 2022	36.62	37.46	36.01	37.41	37.10	178,700
Oct 27, 2022	36.24	36.86	35.63	36.33	36.03	105,800
Oct 26, 2022	36.73	36.89	35.61	36.07	35.77	147,400
Oct 25, 2022	35.61	36.53	34.56	36.51	36.21	174,700
Oct 24, 2022	34.98	35.97	34.72	35.84	35.55	133,700
Oct 21, 2022	33.32	34.96	33.32	34.90	34.61	236,100
Oct 20, 2022	33.45	33.58	32.56	33.04	32.77	203,000
Oct 19, 2022	32.01	32.73	32.01	32.54	32.27	123,500
Oct 18, 2022	32.32	32.60	32.20	32.32	32.05	133,900
Oct 17, 2022	31.98	32.41	31.86	32.08	31.82	134,600
Oct 14, 2022	31.99	32.44	31.63	31.80	31.54	127,700
Oct 13, 2022	30.06	31.89	30.02	31.85	31.59	128,900
Oct 12, 2022	30.65	30.72	30.06	30.35	30.10	125,000
Oct 11, 2022	30.07	30.58	29.98	30.53	30.28	115,700
Oct 10, 2022	29.77	30.26	29.77	30.01	29.76	113,900
Oct 07, 2022	30.37	30.37	29.72	29.77	29.53	147,400
Oct 06, 2022	30.49	30.64	30.26	30.57	30.32	85,600
Oct 05, 2022	30.29	30.52	30.18	30.49	30.24	84,100
Oct 04, 2022	29.89	30.74	29.89	30.63	30.38	103,400
Oct 03, 2022	29.65	29.85	29.40	29.69	29.45	124,900
Sep 30, 2022	29.42	29.98	29.29	29.31	29.07	194,800
Sep 29, 2022	29.31	29.73	29.24	29.55	29.31	154,600
Sep 28, 2022	29.60	30.38	29.60	30.02	29.77	136,200
Sep 27, 2022	30.49	30.64	29.77	29.88	29.63	95,700
Sep 26, 2022	30.22	30.73	30.22	30.36	30.11	103,300
Sep 23, 2022	30.35	30.48	30.03	30.47	30.22	95,600
Sep 22, 2022	31.04	31.20	30.41	30.59	30.34	80,000
Sep 21, 2022	31.39	31.61	30.97	30.98	30.73	118,300
Sep 20, 2022	30.96	31.27	30.84	31.22	30.96	98,700
Sep 19, 2022	30.52	31.26	30.52	31.15	30.89	154,900
Sep 16, 2022	30.15	31.14	29.88	30.96	30.71	508,600
Sep 15, 2022	30.08	30.53	29.83	30.28	30.03	96,500
Sep 14, 2022	29.71	29.99	29.66	29.99	29.74	134,100
Sep 13, 2022	30.01	30.20	29.56	29.77	29.53	142,300
Sep 12, 2022	30.17	30.43	30.13	30.29	30.04	95,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,064.63-11.97(-0.29%)

Dow 3033,832.43-253.61(-0.74%)

Nasdaq11,564.70-19.85(-0.17%)

Russell 20001,928.40-3.55(-0.18%)

Crude Oil78.32-0.55(-0.70%)

Gold1,943.50-1.80(-0.09%)

S&T Bancorp, Inc. (STBA)

S&P 500
4,064.63
-11.97(-0.29%)

Dow 30
33,832.43
-253.61(-0.74%)

Nasdaq
11,564.70
-19.85(-0.17%)

Russell 2000
1,928.40
-3.55(-0.18%)

Crude Oil
78.32
-0.55(-0.70%)

Gold
1,943.50
-1.80(-0.09%)