NasdaqGS - Delayed Quote USD

S&T Bancorp, Inc. (STBA)

31.27 +0.12 (+0.39%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 30.90 31.30 30.71 31.27 31.27 154,800
Apr 23, 2024 30.86 31.66 30.76 31.15 31.15 191,300
Apr 22, 2024 30.57 31.03 30.48 30.79 30.79 151,400
Apr 19, 2024 29.03 30.52 28.99 30.47 30.47 194,800
Apr 18, 2024 28.83 29.90 28.83 29.35 29.35 180,900
Apr 17, 2024 29.40 29.68 29.15 29.20 29.20 166,600
Apr 16, 2024 29.04 29.44 28.86 29.19 29.19 134,200
Apr 15, 2024 29.22 29.64 28.95 29.38 29.38 159,600
Apr 12, 2024 29.17 29.45 29.08 29.28 29.28 110,400
Apr 11, 2024 29.77 29.84 29.09 29.46 29.46 108,300
Apr 10, 2024 30.38 30.38 29.12 29.48 29.48 184,300
Apr 9, 2024 31.33 31.43 31.00 31.30 31.30 92,500
Apr 8, 2024 31.12 31.37 30.92 31.26 31.26 91,000
Apr 5, 2024 31.06 31.19 30.83 30.89 30.89 98,900
Apr 4, 2024 31.46 31.78 30.98 31.11 31.11 177,300
Apr 3, 2024 31.28 31.56 31.00 31.02 31.02 129,800
Apr 2, 2024 31.42 31.79 31.10 31.38 31.38 244,800
Apr 1, 2024 32.07 32.07 31.39 31.89 31.89 150,200
Mar 28, 2024 31.71 32.14 31.59 32.08 32.08 250,500
Mar 27, 2024 30.69 31.76 30.69 31.76 31.76 141,300
Mar 26, 2024 31.10 31.10 30.31 30.37 30.37 113,600
Mar 25, 2024 30.98 31.29 30.67 30.74 30.74 86,700
Mar 22, 2024 31.66 31.66 30.56 30.78 30.78 97,000
Mar 21, 2024 31.51 31.99 31.36 31.45 31.45 108,400
Mar 20, 2024 30.17 31.71 29.81 31.32 31.32 123,800
Mar 19, 2024 30.01 30.62 29.73 30.24 30.24 140,000
Mar 18, 2024 30.50 30.67 29.97 30.04 30.04 140,000
Mar 15, 2024 30.07 30.83 29.95 30.42 30.42 757,500
Mar 14, 2024 30.84 30.95 29.91 30.05 30.05 165,100
Mar 13, 2024 31.09 31.60 30.90 31.01 31.01 124,400
Mar 12, 2024 31.58 31.65 31.05 31.12 31.12 121,500
Mar 11, 2024 32.10 32.25 31.64 31.65 31.65 124,300
Mar 8, 2024 32.69 32.69 32.03 32.05 32.05 105,500
Mar 7, 2024 32.29 32.66 31.98 32.04 32.04 155,500
Mar 6, 2024 32.05 32.50 31.21 31.92 31.92 127,400
Mar 5, 2024 31.00 32.16 31.00 32.05 32.05 159,100
Mar 4, 2024 31.08 31.74 30.94 31.01 31.01 163,900
Mar 1, 2024 30.91 31.04 30.22 30.75 30.75 108,900
Feb 29, 2024 31.37 31.64 30.83 31.19 31.19 105,300
Feb 28, 2024 30.89 31.00 30.57 30.66 30.66 97,100
Feb 27, 2024 31.07 31.32 30.74 30.92 30.92 84,300
Feb 26, 2024 30.99 31.27 30.59 30.84 30.84 78,300
Feb 23, 2024 30.98 31.55 30.41 31.13 31.13 181,700
Feb 22, 2024 31.14 32.34 30.53 30.89 30.89 169,100
Feb 21, 2024 31.50 31.56 31.16 31.20 31.20 156,000
Feb 20, 2024 31.69 32.13 31.48 31.53 31.53 124,100
Feb 16, 2024 32.16 32.43 31.90 32.04 32.04 328,400
Feb 15, 2024 31.46 33.09 31.37 32.54 32.54 162,100
Feb 14, 2024 31.13 31.68 30.50 31.15 31.15 131,600
Feb 13, 2024 31.25 31.55 30.24 30.82 30.82 220,900
Feb 12, 2024 31.84 32.89 31.84 32.43 32.43 174,100
Feb 9, 2024 31.33 31.91 30.85 31.89 31.89 131,300
Feb 8, 2024 30.99 31.36 30.97 31.22 31.22 121,100
Feb 7, 2024 0.33 Dividend
Feb 7, 2024 31.12 31.25 30.29 31.01 31.01 108,900
Feb 6, 2024 31.96 32.31 31.18 31.45 31.12 194,900
Feb 5, 2024 31.93 32.24 31.59 31.97 31.63 131,200
Feb 2, 2024 31.77 32.76 31.77 32.44 32.10 214,900
Feb 1, 2024 33.65 33.83 31.65 32.47 32.13 233,000
Jan 31, 2024 34.90 34.99 33.27 33.34 32.99 224,700
Jan 30, 2024 35.69 36.28 35.14 35.40 35.03 188,600
Jan 29, 2024 35.00 36.05 34.57 36.01 35.63 287,100
Jan 26, 2024 34.37 35.00 34.20 34.92 34.55 215,200
Jan 25, 2024 34.89 34.89 32.45 33.95 33.59 199,000
Jan 24, 2024 34.25 34.59 33.38 34.28 33.92 217,700
Jan 23, 2024 34.55 34.82 33.75 33.97 33.61 232,700
Jan 22, 2024 33.22 34.26 33.04 34.23 33.87 261,200
Jan 19, 2024 32.40 32.82 32.00 32.81 32.47 175,400
Jan 18, 2024 32.26 32.44 31.82 32.10 31.76 177,400
Jan 17, 2024 31.39 32.06 30.09 32.04 31.70 152,000
Jan 16, 2024 32.33 33.00 31.76 31.98 31.64 165,600
Jan 12, 2024 33.11 33.31 32.36 32.75 32.41 184,000
Jan 11, 2024 32.90 32.91 32.05 32.72 32.38 214,200
Jan 10, 2024 32.78 33.15 32.68 33.07 32.72 147,900
Jan 9, 2024 32.82 33.01 32.75 32.95 32.60 135,100
Jan 8, 2024 33.04 33.85 32.88 33.31 32.96 116,700
Jan 5, 2024 32.41 33.25 32.41 32.96 32.61 189,300
Jan 4, 2024 32.48 33.10 32.48 32.70 32.36 150,000
Jan 3, 2024 33.69 33.69 32.16 32.24 31.90 529,600
Jan 2, 2024 33.06 34.55 32.87 34.00 33.64 533,100
Dec 29, 2023 34.06 34.27 33.32 33.42 33.07 143,900
Dec 28, 2023 33.87 34.15 33.79 34.00 33.64 123,100
Dec 27, 2023 33.80 34.30 33.45 34.09 33.73 129,500
Dec 26, 2023 33.42 33.95 33.21 33.86 33.50 122,400
Dec 22, 2023 32.89 33.41 32.89 33.12 32.77 167,900
Dec 21, 2023 32.52 32.62 32.22 32.58 32.24 101,000
Dec 20, 2023 32.77 33.64 32.22 32.26 31.92 192,100
Dec 19, 2023 32.22 32.97 32.05 32.72 32.38 157,900
Dec 18, 2023 32.37 32.59 31.84 31.98 31.64 147,700
Dec 15, 2023 32.75 32.75 31.87 32.06 31.72 745,900
Dec 14, 2023 32.41 33.05 32.01 32.48 32.14 226,600
Dec 13, 2023 29.99 31.63 29.59 31.48 31.15 263,800
Dec 12, 2023 30.18 30.18 29.76 29.80 29.49 120,600
Dec 11, 2023 30.55 30.55 30.07 30.34 30.02 142,900
Dec 8, 2023 30.35 30.64 30.22 30.60 30.28 109,600
Dec 7, 2023 29.74 30.17 29.74 30.16 29.84 94,500
Dec 6, 2023 29.66 30.49 29.52 29.55 29.24 91,400
Dec 5, 2023 29.68 29.75 29.33 29.40 29.09 83,400
Dec 4, 2023 29.15 29.79 28.91 29.70 29.39 150,200
Dec 1, 2023 27.81 29.45 27.54 29.34 29.03 118,000
Nov 30, 2023 28.33 28.44 27.43 27.99 27.70 115,700
Nov 29, 2023 28.10 28.76 28.05 28.28 27.98 132,000
Nov 28, 2023 28.11 28.17 27.70 28.15 27.85 102,400
Nov 27, 2023 28.13 28.20 27.84 28.11 27.82 78,200
Nov 24, 2023 28.38 29.01 28.07 28.26 27.96 42,400
Nov 22, 2023 28.47 28.47 28.04 28.22 27.92 65,200
Nov 21, 2023 28.67 28.67 28.08 28.11 27.82 51,500
Nov 20, 2023 28.73 28.79 28.47 28.72 28.42 68,000
Nov 17, 2023 29.00 29.28 28.79 28.83 28.53 140,200
Nov 16, 2023 29.12 29.12 28.40 28.52 28.22 62,300
Nov 15, 2023 28.87 29.50 28.82 29.10 28.79 123,100
Nov 14, 2023 28.00 29.33 27.99 29.18 28.87 176,400
Nov 13, 2023 26.64 27.16 26.40 26.95 26.67 70,300
Nov 10, 2023 26.85 27.00 26.51 26.80 26.52 85,000
Nov 9, 2023 27.22 27.22 26.58 26.76 26.48 89,800
Nov 8, 2023 0.33 Dividend
Nov 8, 2023 27.66 27.66 26.91 27.17 26.88 74,800
Nov 7, 2023 28.25 28.28 27.65 27.85 27.23 76,600
Nov 6, 2023 28.61 28.61 28.18 28.35 27.72 128,700
Nov 3, 2023 28.00 28.75 27.90 28.54 27.91 142,300
Nov 2, 2023 26.34 27.38 26.34 27.31 26.70 131,900
Nov 1, 2023 25.73 26.16 25.53 26.10 25.52 101,100
Oct 31, 2023 25.85 26.03 25.58 25.76 25.19 91,000
Oct 30, 2023 25.78 26.55 25.12 25.74 25.17 101,900
Oct 27, 2023 25.86 26.14 25.21 25.50 24.93 103,400
Oct 26, 2023 25.31 26.02 25.12 25.92 25.34 115,200
Oct 25, 2023 24.82 25.20 24.51 24.99 24.43 132,200
Oct 24, 2023 25.60 25.60 24.84 24.99 24.43 105,500
Oct 23, 2023 25.77 26.12 25.49 25.53 24.96 185,300
Oct 20, 2023 26.23 26.58 25.81 25.93 25.35 270,300
Oct 19, 2023 26.32 26.94 25.93 26.12 25.54 267,200
Oct 18, 2023 27.69 27.72 27.23 27.25 26.64 81,400
Oct 17, 2023 27.16 28.16 27.16 27.96 27.34 141,500
Oct 16, 2023 27.11 27.57 27.06 27.26 26.65 107,900
Oct 13, 2023 27.66 27.70 26.87 26.98 26.38 134,400
Oct 12, 2023 27.78 27.78 27.29 27.50 26.89 82,700
Oct 11, 2023 27.85 28.06 27.61 27.73 27.11 85,300
Oct 10, 2023 27.76 28.06 27.72 27.87 27.25 98,200
Oct 9, 2023 27.13 27.74 27.10 27.57 26.96 125,100
Oct 6, 2023 27.16 27.54 26.92 27.28 26.67 257,000
Oct 5, 2023 27.08 27.77 27.08 27.46 26.85 157,000
Oct 4, 2023 26.85 27.27 26.27 27.16 26.56 103,000
Oct 3, 2023 26.73 26.99 26.51 26.81 26.21 118,200
Oct 2, 2023 27.06 27.18 26.73 26.96 26.36 168,900
Sep 29, 2023 27.13 27.49 26.92 27.08 26.48 215,700
Sep 28, 2023 26.48 27.09 26.48 26.91 26.31 188,800
Sep 27, 2023 26.69 26.78 26.39 26.39 25.80 114,800
Sep 26, 2023 26.41 26.90 26.41 26.48 25.89 125,300
Sep 25, 2023 26.33 26.70 26.32 26.69 26.10 75,500
Sep 22, 2023 26.57 26.57 26.17 26.38 25.79 109,200
Sep 21, 2023 26.65 26.84 26.40 26.60 26.01 103,000
Sep 20, 2023 27.11 27.44 26.77 26.79 26.19 79,200
Sep 19, 2023 27.21 27.40 26.81 26.95 26.35 94,900
Sep 18, 2023 27.72 27.81 27.04 27.08 26.48 104,500
Sep 15, 2023 28.23 28.40 27.61 27.66 27.05 982,200
Sep 14, 2023 27.45 28.24 27.31 28.20 27.57 205,100
Sep 13, 2023 27.48 27.48 26.95 27.15 26.55 102,600
Sep 12, 2023 27.45 28.05 27.20 27.41 26.80 102,100
Sep 11, 2023 27.44 27.84 27.29 27.37 26.76 126,500
Sep 8, 2023 27.48 27.56 27.04 27.39 26.78 87,300
Sep 7, 2023 27.66 27.80 27.17 27.43 26.82 134,000
Sep 6, 2023 28.10 28.36 27.57 27.70 27.08 125,900
Sep 5, 2023 28.78 28.78 27.95 28.04 27.42 136,100
Sep 1, 2023 28.63 29.14 28.04 28.97 28.33 78,000
Aug 31, 2023 28.40 28.47 28.12 28.33 27.70 109,700
Aug 30, 2023 28.67 28.68 28.36 28.38 27.75 73,600
Aug 29, 2023 28.66 29.01 28.58 28.79 28.15 70,300
Aug 28, 2023 28.47 28.91 28.47 28.70 28.06 69,300
Aug 25, 2023 28.60 28.79 28.01 28.36 27.73 58,200
Aug 24, 2023 28.38 28.84 27.84 28.55 27.92 116,500
Aug 23, 2023 28.38 28.70 28.03 28.36 27.73 76,700
Aug 22, 2023 28.81 29.30 28.35 28.42 27.79 125,300
Aug 21, 2023 29.44 29.66 28.82 28.85 28.21 90,000
Aug 18, 2023 29.05 29.63 29.05 29.43 28.78 123,500
Aug 17, 2023 29.32 29.86 29.14 29.28 28.63 90,600
Aug 16, 2023 29.46 29.78 29.16 29.18 28.53 98,000
Aug 15, 2023 30.12 30.42 29.39 29.49 28.83 122,800
Aug 14, 2023 30.85 30.96 30.35 30.54 29.86 93,000
Aug 11, 2023 30.74 31.23 30.55 31.08 30.39 77,900
Aug 10, 2023 31.16 31.40 30.69 30.84 30.15 84,000
Aug 9, 2023 0.32 Dividend
Aug 9, 2023 31.23 31.28 30.82 31.06 30.37 77,400
Aug 8, 2023 31.34 31.67 30.56 31.58 30.57 87,500
Aug 7, 2023 31.75 32.14 31.45 31.91 30.88 116,200
Aug 4, 2023 31.82 32.00 31.54 31.75 30.73 103,600
Aug 3, 2023 31.46 32.09 30.81 31.91 30.88 93,500
Aug 2, 2023 30.97 31.85 30.88 31.50 30.49 96,500
Aug 1, 2023 31.41 31.56 30.84 31.33 30.32 93,600
Jul 31, 2023 31.80 32.03 31.33 31.58 30.57 125,100
Jul 28, 2023 32.07 32.27 31.80 31.86 30.84 76,000
Jul 27, 2023 32.34 32.74 31.66 31.86 30.84 166,900
Jul 26, 2023 30.83 32.34 30.83 32.00 30.97 258,300
Jul 25, 2023 30.95 31.16 30.05 30.50 29.52 115,800
Jul 24, 2023 29.96 31.13 29.96 30.95 29.96 138,200
Jul 21, 2023 30.38 30.38 29.82 30.08 29.11 156,700
Jul 20, 2023 30.53 30.53 29.49 29.97 29.01 196,500
Jul 19, 2023 30.26 31.04 30.12 30.97 29.98 211,000
Jul 18, 2023 29.12 30.29 29.06 30.25 29.28 140,900
Jul 17, 2023 28.09 29.23 28.09 29.00 28.07 151,900
Jul 14, 2023 28.62 28.62 27.81 28.12 27.22 91,300
Jul 13, 2023 28.46 28.70 28.18 28.40 27.49 138,100
Jul 12, 2023 28.16 28.60 27.97 28.33 27.42 206,900
Jul 11, 2023 27.58 27.64 27.25 27.56 26.67 130,200
Jul 10, 2023 27.22 27.70 27.10 27.47 26.59 159,200
Jul 7, 2023 26.51 27.28 26.51 27.06 26.19 111,000
Jul 6, 2023 26.84 26.85 26.21 26.45 25.60 117,000
Jul 5, 2023 27.52 27.52 27.09 27.20 26.33 151,900
Jul 3, 2023 27.14 27.78 27.05 27.77 26.88 58,100
Jun 30, 2023 27.96 27.96 27.18 27.19 26.32 115,700
Jun 29, 2023 27.80 28.32 27.74 27.79 26.90 98,200
Jun 28, 2023 27.67 27.67 27.25 27.51 26.63 87,300
Jun 27, 2023 27.33 28.03 27.15 27.67 26.78 138,000
Jun 26, 2023 27.13 27.79 27.13 27.28 26.40 155,200
Jun 23, 2023 27.01 27.63 26.78 27.11 26.24 643,300
Jun 22, 2023 28.16 28.18 27.21 27.43 26.55 144,300
Jun 21, 2023 28.63 28.78 28.21 28.21 27.30 144,600
Jun 20, 2023 29.37 29.37 28.61 28.72 27.80 169,400
Jun 16, 2023 29.91 29.91 29.04 29.39 28.45 477,000
Jun 15, 2023 28.97 29.73 28.97 29.60 28.65 138,500
Jun 14, 2023 29.91 30.23 29.02 29.18 28.24 150,600
Jun 13, 2023 29.39 30.02 29.37 29.91 28.95 171,600
Jun 12, 2023 29.76 30.21 29.17 29.39 28.45 153,200
Jun 9, 2023 30.16 30.16 29.57 29.69 28.74 114,300
Jun 8, 2023 30.63 30.73 29.67 30.23 29.26 139,500
Jun 7, 2023 29.68 31.10 29.60 30.80 29.81 213,800
Jun 6, 2023 28.12 29.95 28.12 29.40 28.46 167,100
Jun 5, 2023 29.13 29.18 27.84 28.19 27.28 176,400
Jun 2, 2023 27.71 29.47 27.60 29.34 28.40 172,400
Jun 1, 2023 26.92 27.55 26.78 27.39 26.51 206,600
May 31, 2023 27.36 27.73 26.80 26.82 25.96 186,600
May 30, 2023 27.68 27.84 27.24 27.58 26.69 107,700
May 26, 2023 27.38 27.65 27.30 27.61 26.72 107,800
May 25, 2023 27.32 27.77 27.25 27.43 26.55 164,600
May 24, 2023 27.41 27.68 27.33 27.48 26.60 132,500
May 23, 2023 27.73 28.29 27.46 27.48 26.60 191,100
May 22, 2023 27.52 27.83 27.29 27.70 26.81 123,200
May 19, 2023 28.01 28.07 26.92 27.30 26.42 182,800
May 18, 2023 27.57 27.79 27.22 27.64 26.75 171,600
May 17, 2023 26.64 27.87 26.54 27.63 26.74 213,800
May 16, 2023 26.52 27.49 26.22 26.26 25.42 171,500
May 15, 2023 26.02 26.62 26.02 26.43 25.58 143,400
May 12, 2023 25.84 25.92 25.45 25.89 25.06 145,200
May 11, 2023 25.75 26.05 25.72 25.74 24.91 162,400
May 10, 2023 0.32 Dividend
May 10, 2023 26.04 26.29 25.65 26.01 25.17 161,100
May 9, 2023 26.13 26.48 25.76 26.10 24.95 160,700
May 8, 2023 27.06 27.06 26.10 26.29 25.13 163,000
May 5, 2023 26.47 26.97 26.36 26.88 25.70 256,600
May 4, 2023 25.73 26.14 24.93 25.87 24.73 273,700
May 3, 2023 26.46 27.46 26.13 26.24 25.09 307,000
May 2, 2023 27.31 27.43 26.08 26.39 25.23 301,700
May 1, 2023 27.55 27.88 27.32 27.35 26.15 208,100
Apr 28, 2023 27.09 27.76 27.09 27.53 26.32 150,300
Apr 27, 2023 26.79 27.25 26.75 27.09 25.90 114,700
Apr 26, 2023 26.51 26.90 26.23 26.67 25.50 169,500
Apr 25, 2023 27.62 27.80 26.49 26.62 25.45 154,800

Related Tickers

HOMB Home Bancshares, Inc. (Conway, AR)
24.80
+0.45%
 
BHLB Berkshire Hills Bancorp, Inc.
22.34
+0.36%
 
FCF First Commonwealth Financial Corporation
13.74
+1.18%
 
SASR Sandy Spring Bancorp, Inc.
21.50
-1.87%
 
RBCAA Republic Bancorp, Inc.
49.83
-0.28%
 
TCBI Texas Capital Bancshares, Inc.
60.12
-0.07%
 
WSFS WSFS Financial Corporation
45.08
+0.27%
 
THFF First Financial Corporation
37.24
+0.08%
 
HTH Hilltop Holdings Inc.
30.54
+0.03%
 
OFG OFG Bancorp
36.97
+1.99%