S&T Bancorp, Inc. STBA
51.16 USD +0.35 (+0.69%)
Regular-session close
51.16 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
50.01 Day range 51.20
36.98 52-week range 53.36
- YTD
- +30.01%
- 1 year
- +32.78%
STBA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.89 | 51.20 | 50.01 | 51.16 | +0.35 | +0.69% | 161,005 |
| Nov 12, 2026 | 50.75 | 50.91 | 50.28 | 50.81 | -0.14 | -0.27% | 195,700 |
| Nov 11, 2026 | 51.23 | 51.65 | 50.81 | 50.95 | -0.46 | -0.89% | 123,700 |
| Nov 10, 2026 | 51.39 | 51.53 | 50.79 | 51.41 | +0.03 | +0.06% | 241,700 |
| Nov 9, 2026 | 51.35 | 51.89 | 51.03 | 51.38 | +0.60 | +1.18% | 164,300 |
| Nov 6, 2026 | 50.79 | 52.20 | 50.35 | 50.78 | -0.11 | -0.22% | 231,200 |
| Nov 5, 2026 | 52.86 | 53.58 | 50.78 | 50.89 | -1.27 | -2.43% | 215,100 |
| Nov 4, 2026 | 52.78 | 53.35 | 51.82 | 52.16 | +0.89 | +1.74% | 256,800 |
| Nov 3, 2026 | 52.08 | 52.08 | 50.96 | 51.27 | -0.76 | -1.46% | 212,900 |
| Nov 2, 2026 | 50.98 | 52.35 | 50.80 | 52.03 | +1.48 | +2.93% | 237,900 |
| Oct 30, 2026 | 51.24 | 51.31 | 50.34 | 50.55 | -0.54 | -1.06% | 189,500 |
| Oct 29, 2026 | 51.79 | 51.79 | 50.90 | 51.09 | +0.61 | +1.21% | 204,300 |
| Oct 28, 2026 | 50.55 | 50.62 | 49.92 | 50.48 | -0.11 | -0.22% | 201,200 |
| Oct 27, 2026 | 51.30 | 51.46 | 50.56 | 50.59 | -0.43 | -0.84% | 204,800 |
| Oct 26, 2026 | 50.89 | 51.41 | 50.84 | 51.02 | +0.50 | +0.99% | 244,700 |
| Oct 23, 2026 | 50.61 | 51.00 | 50.38 | 50.52 | -0.21 | -0.41% | 254,100 |
| Oct 22, 2026 | 49.84 | 51.19 | 49.84 | 50.73 | +1.87 | +3.83% | 366,100 |
| Oct 21, 2026 | 49.33 | 49.60 | 48.45 | 48.86 | -0.38 | -0.77% | 217,600 |
| Oct 20, 2026 | 48.66 | 49.59 | 48.66 | 49.24 | +0.75 | +1.55% | 144,300 |
| Oct 19, 2026 | 48.74 | 48.77 | 47.23 | 48.49 | -0.35 | -0.72% | 150,100 |
| Oct 16, 2026 | 48.53 | 49.29 | 48.39 | 48.84 | +0.31 | +0.64% | 216,800 |
| Oct 15, 2026 | 48.33 | 48.79 | 48.08 | 48.53 | +0.56 | +1.17% | 235,900 |
| Oct 14, 2026 | 47.39 | 48.17 | 47.07 | 47.97 | -0.12 | -0.25% | 189,300 |
| Oct 13, 2026 | 48.79 | 48.95 | 47.84 | 48.09 | -0.32 | -0.66% | 154,700 |
| Oct 12, 2026 | 48.05 | 48.69 | 47.84 | 48.41 | +0.36 | +0.75% | 140,500 |
| Oct 9, 2026 | 48.61 | 48.66 | 47.99 | 48.05 | -0.69 | -1.42% | 148,800 |
| Oct 8, 2026 | 48.24 | 48.83 | 47.97 | 48.74 | +0.36 | +0.74% | 256,000 |
| Oct 7, 2026 | 48.30 | 49.09 | 47.98 | 48.38 | -0.43 | -0.88% | 250,300 |
| Oct 6, 2026 | 49.38 | 49.53 | 48.77 | 48.81 | -0.42 | -0.85% | 175,700 |
| Oct 5, 2026 | 49.55 | 49.59 | 49.03 | 49.23 | -0.41 | -0.83% | 298,700 |
| Oct 2, 2026 | 49.33 | 49.92 | 49.18 | 49.64 | +0.63 | +1.29% | 353,300 |
| Oct 1, 2026 | 48.07 | 49.05 | 47.40 | 49.01 | +0.64 | +1.32% | 263,700 |
| Sep 30, 2026 | 48.76 | 48.90 | 47.84 | 48.37 | -0.39 | -0.80% | 340,600 |
| Sep 29, 2026 | 49.08 | 49.33 | 48.29 | 48.76 | -0.35 | -0.71% | 256,800 |
| Sep 28, 2026 | 49.84 | 49.90 | 49.05 | 49.11 | -0.71 | -1.43% | 311,000 |
| Sep 25, 2026 | 49.82 | 50.09 | 49.50 | 49.82 | +0.22 | +0.44% | 313,000 |
| Sep 24, 2026 | 49.21 | 49.67 | 48.86 | 49.60 | +0.50 | +1.02% | 258,800 |
| Sep 23, 2026 | 49.24 | 49.54 | 48.92 | 49.10 | -0.15 | -0.30% | 241,100 |
| Sep 22, 2026 | 49.82 | 50.10 | 49.21 | 49.25 | -0.31 | -0.63% | 301,800 |
| Sep 21, 2026 | 50.16 | 50.31 | 49.52 | 49.56 | -0.61 | -1.22% | 235,200 |
| Sep 18, 2026 | 49.29 | 50.20 | 48.94 | 50.17 | +0.58 | +1.17% | 1,282,400 |
| Sep 17, 2026 | 50.24 | 50.25 | 49.55 | 49.59 | -0.27 | -0.54% | 215,000 |
| Sep 16, 2026 | 50.44 | 50.50 | 49.07 | 49.86 | -0.70 | -1.38% | 333,200 |
| Sep 15, 2026 | 50.47 | 51.00 | 50.34 | 50.56 | +0.03 | +0.06% | 241,800 |
| Sep 14, 2026 | 49.99 | 50.67 | 49.99 | 50.53 | +0.54 | +1.08% | 242,500 |
| Sep 11, 2026 | 50.62 | 50.80 | 49.65 | 49.99 | -0.14 | -0.28% | 235,900 |
| Sep 10, 2026 | 49.63 | 50.16 | 49.11 | 50.13 | +0.50 | +1.01% | 155,300 |
| Sep 9, 2026 | 49.60 | 49.97 | 49.38 | 49.63 | -0.32 | -0.64% | 170,800 |
| Sep 8, 2026 | 50.44 | 50.46 | 49.88 | 49.95 | -0.69 | -1.36% | 221,800 |
| Sep 4, 2026 | 49.81 | 50.68 | 49.81 | 50.64 | +0.53 | +1.06% | 189,600 |
| Sep 3, 2026 | 50.20 | 50.56 | 50.08 | 50.11 | +0.23 | +0.46% | 139,000 |
| Sep 2, 2026 | 49.45 | 50.19 | 49.22 | 49.88 | +0.68 | +1.38% | 292,100 |
| Sep 1, 2026 | 49.47 | 49.86 | 48.88 | 49.20 | -0.28 | -0.57% | 187,600 |
| Aug 31, 2026 | 49.78 | 49.78 | 49.25 | 49.48 | -0.31 | -0.62% | 214,700 |
| Aug 28, 2026 | 49.95 | 50.21 | 49.64 | 49.79 | -0.05 | -0.10% | 217,000 |
| Aug 27, 2026 | 49.56 | 49.89 | 48.84 | 49.84 | -0.02 | -0.04% | 300,200 |
| Aug 26, 2026 | 50.10 | 50.29 | 49.75 | 49.86 | -0.13 | -0.26% | 256,700 |
| Aug 25, 2026 | 50.33 | 50.40 | 49.84 | 49.99 | -0.26 | -0.52% | 232,500 |
| Aug 24, 2026 | 50.43 | 50.81 | 50.20 | 50.25 | -0.13 | -0.26% | 194,400 |
| Aug 21, 2026 | 50.45 | 50.62 | 49.80 | 50.38 | +0.18 | +0.36% | 186,800 |
| Aug 20, 2026 | 49.84 | 50.29 | 49.64 | 50.20 | +0.09 | +0.18% | 173,600 |
| Aug 19, 2026 | 50.96 | 50.96 | 49.92 | 50.11 | -0.64 | -1.26% | 293,500 |
| Aug 18, 2026 | 50.87 | 50.95 | 50.27 | 50.75 | -0.25 | -0.49% | 161,300 |
| Aug 17, 2026 | 51.12 | 51.32 | 50.90 | 51.00 | -0.14 | -0.27% | 223,500 |
| Aug 14, 2026 | 51.28 | 51.60 | 51.08 | 51.14 | -0.42 | -0.81% | 163,900 |
65 days, newest first. Daily bars as drawn on the STBA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.