Advertisement
Advertisement
U.S. Markets open in 1 hr 31 mins
Advertisement
Advertisement
Advertisement
Advertisement

S&T Bancorp, Inc. (STBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
36.83-0.56 (-1.50%)
At close: 04:00PM EST
38.06 +1.23 (+3.34%)
After hours: 06:48PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022------
Nov 28, 202237.3337.4736.6636.8336.83112,500
Nov 25, 202237.4537.8937.2437.3937.3942,800
Nov 23, 202237.6037.6637.1637.2437.2469,400
Nov 22, 202237.5637.8037.1537.5137.51108,100
Nov 21, 202237.5737.7837.2837.4037.4097,800
Nov 18, 202237.7237.8037.3137.4837.48150,100
Nov 17, 202237.3538.0437.0337.3337.33103,900
Nov 16, 202237.8538.2637.2537.4637.46141,300
Nov 15, 202237.8538.3837.7038.0738.07104,300
Nov 14, 202237.3038.3936.5937.5037.50168,600
Nov 11, 202237.6338.1337.1337.2937.29117,500
Nov 10, 202237.5638.1337.1737.7337.73169,400
Nov 09, 202236.8137.2236.4336.5236.52113,700
Nov 08, 202237.2737.6736.7936.8136.81101,100
Nov 07, 202237.5837.8737.2337.2937.2982,600
Nov 04, 202236.6537.7136.6437.7137.7183,100
Nov 03, 202236.4436.6535.8836.5736.5780,800
Nov 02, 202237.4737.4736.3536.6136.61121,500
Nov 01, 202237.8538.2137.5337.7837.78114,300
Oct 31, 202237.2837.9337.1537.8137.81178,100
Oct 28, 202236.6237.4636.0137.4137.41178,700
Oct 27, 202236.2436.8635.6336.3336.33105,800
Oct 26, 202236.7336.8935.6136.0736.07147,400
Oct 25, 202235.6136.5334.5636.5136.51174,700
Oct 24, 202234.9835.9734.7235.8435.84133,700
Oct 21, 202233.3234.9633.3234.9034.90236,100
Oct 20, 202233.4533.5832.5633.0433.04203,000
Oct 19, 202232.0132.7332.0132.5432.54123,500
Oct 18, 202232.3232.6032.2032.3232.32133,900
Oct 17, 202231.9832.4131.8632.0832.08134,600
Oct 14, 202231.9932.4431.6331.8031.80127,700
Oct 13, 202230.0631.8930.0231.8531.85128,900
Oct 12, 202230.6530.7230.0630.3530.35125,000
Oct 11, 202230.0730.5829.9830.5330.53115,700
Oct 10, 202229.7730.2629.7730.0130.01113,900
Oct 07, 202230.3730.3729.7229.7729.77147,400
Oct 06, 202230.4930.6430.2630.5730.5785,600
Oct 05, 202230.2930.5230.1830.4930.4984,100
Oct 04, 202229.8930.7429.8930.6330.63103,400
Oct 03, 202229.6529.8529.4029.6929.69124,900
Sep 30, 202229.4229.9829.2929.3129.31194,800
Sep 29, 202229.3129.7329.2429.5529.55154,600
Sep 28, 202229.6030.3829.6030.0230.02136,200
Sep 27, 202230.4930.6429.7729.8829.8895,700
Sep 26, 202230.2230.7330.2230.3630.36103,300
Sep 23, 202230.3530.4830.0330.4730.4795,600
Sep 22, 202231.0431.2030.4130.5930.5980,000
Sep 21, 202231.3931.6130.9730.9830.98118,300
Sep 20, 202230.9631.2730.8431.2231.2298,700
Sep 19, 202230.5231.2630.5231.1531.15154,900
Sep 16, 202230.1531.1429.8830.9630.96508,600
Sep 15, 202230.0830.5329.8330.2830.2896,500
Sep 14, 202229.7129.9929.6629.9929.99134,100
Sep 13, 202230.0130.2029.5629.7729.77142,300
Sep 12, 202230.1730.4330.1330.2930.2995,400
Sep 09, 202230.1130.2930.0330.1330.1362,500
Sep 08, 202229.4630.0129.2929.9529.9593,900
Sep 07, 202229.2929.6529.2929.6529.65118,300
Sep 06, 202229.9829.9828.9729.3029.30174,300
Sep 02, 202229.9430.1829.5529.7429.74109,800
Sep 01, 202229.5629.7229.2829.6929.69103,400
Aug 31, 202229.8430.1729.6429.6429.64108,100
Aug 30, 202229.9930.0129.7429.8829.8880,500
Aug 29, 202230.3230.3229.9830.0330.0365,000
Aug 26, 202231.2231.2230.4830.5830.5875,800
Aug 25, 202230.7831.1930.7531.0731.0789,000
Aug 24, 202230.7930.9430.5630.7930.7969,900
Aug 23, 202231.1831.5430.9530.9630.9660,100
Aug 22, 202231.7331.7331.1931.3231.3280,900
Aug 19, 202232.2432.3231.8332.0832.08130,300
Aug 18, 202232.3632.5532.1532.3232.3294,700
Aug 17, 202232.1732.4731.9132.3432.34198,200
Aug 16, 202232.1032.5831.8632.3832.3893,600
Aug 15, 202231.8832.2231.8232.2232.2277,400
Aug 12, 202231.7032.0531.5032.0032.00143,400
Aug 11, 202231.3031.5531.0931.4931.49112,700
Aug 10, 202230.9631.2230.9230.9930.99107,700
Aug 09, 202230.3730.7830.2430.7630.76113,000
Aug 08, 202230.4430.5330.2830.3930.3974,800
Aug 05, 202230.1130.5430.1030.4230.4269,700
Aug 04, 202230.3630.3630.0730.1630.1690,200
Aug 03, 202230.0430.5029.9930.3630.3688,100
Aug 02, 202230.9730.9730.4230.4230.42128,000
Aug 01, 202230.8931.2130.6531.0231.0295,700
Jul 29, 202230.4931.0430.4930.9430.94110,200
Jul 28, 202230.3730.6030.2030.5530.5599,800
Jul 27, 202230.2730.6430.1330.4930.49125,300
Jul 26, 202229.6530.3829.6530.3330.33139,800
Jul 25, 202229.6630.3029.6629.8829.88257,100
Jul 22, 202229.6329.8629.1629.4329.43126,300
Jul 21, 202228.7329.4328.4829.4229.42150,500
Jul 20, 202228.6529.0528.6528.9328.93108,800
Jul 19, 202228.2329.0028.0728.8528.85144,400
Jul 18, 202228.1228.3227.8327.9427.94114,000
Jul 15, 202227.5527.9027.2427.8327.83123,200
Jul 14, 202227.3027.4626.5127.0027.0086,000
Jul 13, 202227.7728.4227.4027.5127.51100,800
Jul 12, 202227.7928.2127.6727.9527.9597,500
Jul 11, 202227.9128.0327.6727.8427.8482,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement