NASDAQ : STBA
S&T Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 51.09 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.80B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
S&T Bancorp, Inc. (STBA) closed at 52.03 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 50.98 | 52.35 | 50.8 | 52.03 | 237,882 | +2.93% |
| 2026-10-30 | 51.24 | 51.31 | 50.34 | 50.55 | 189,461 | -1.06% |
| 2026-10-29 | 51.79 | 51.79 | 50.9 | 51.09 | 204,346 | +1.21% |
| 2026-10-28 | 50.55 | 50.615 | 49.92 | 50.48 | 201,169 | -0.22% |
| 2026-10-27 | 51.3 | 51.46 | 50.56 | 50.59 | 204,793 | -0.84% |
| 2026-10-26 | 50.89 | 51.405 | 50.835 | 51.02 | 244,733 | +0.99% |
| 2026-10-23 | 50.61 | 50.995 | 50.38 | 50.52 | 254,099 | -0.41% |
| 2026-10-22 | 49.84 | 51.194 | 49.84 | 50.73 | 366,094 | +3.83% |
| 2026-10-21 | 49.33 | 49.6 | 48.45 | 48.86 | 217,607 | -0.77% |
| 2026-10-20 | 48.66 | 49.59 | 48.66 | 49.24 | 144,341 | +1.55% |
| 2026-10-19 | 48.74 | 48.765 | 47.225 | 48.49 | 150,117 | -0.72% |
| 2026-10-16 | 48.53 | 49.29 | 48.39 | 48.84 | 216,837 | +0.64% |
| 2026-10-15 | 48.33 | 48.79 | 48.08 | 48.53 | 235,896 | +1.17% |
| 2026-10-14 | 47.39 | 48.167 | 47.073 | 47.97 | 189,325 | -0.24% |
| 2026-10-13 | 48.79 | 48.95 | 47.84 | 48.085 | 154,711 | -0.67% |
| 2026-10-12 | 48.05 | 48.69 | 47.84 | 48.41 | 140,473 | +0.75% |
| 2026-10-09 | 48.61 | 48.66 | 47.99 | 48.05 | 148,763 | -1.42% |
| 2026-10-08 | 48.24 | 48.83 | 47.97 | 48.74 | 256,060 | +0.74% |
| 2026-10-07 | 48.3 | 49.085 | 47.98 | 48.38 | 250,255 | -0.88% |
| 2026-10-06 | 49.38 | 49.525 | 48.77 | 48.81 | 175,683 | -0.85% |
| 2026-10-05 | 49.55 | 49.59 | 49.03 | 49.23 | 298,677 | -0.83% |
| 2026-10-02 | 49.33 | 49.92 | 49.18 | 49.64 | 353,310 | +1.29% |
| 2026-10-01 | 48.07 | 49.05 | 47.4 | 49.01 | 263,768 | +1.32% |
| 2026-09-30 | 48.76 | 48.9 | 47.84 | 48.37 | 340,609 | -0.80% |
| 2026-09-29 | 49.08 | 49.325 | 48.29 | 48.76 | 256,774 | -0.71% |
| 2026-09-28 | 49.84 | 49.895 | 49.05 | 49.11 | 311,048 | -1.43% |
| 2026-09-25 | 49.82 | 50.09 | 49.495 | 49.82 | 312,954 | +0.44% |
| 2026-09-24 | 49.21 | 49.67 | 48.86 | 49.6 | 258,799 | +1.02% |
| 2026-09-23 | 49.24 | 49.54 | 48.92 | 49.1 | 241,054 | -0.30% |
| 2026-09-22 | 49.82 | 50.1 | 49.21 | 49.25 | 301,755 | -0.63% |
| 2026-09-21 | 50.16 | 50.31 | 49.52 | 49.56 | 235,357 | -1.22% |
| 2026-09-18 | 49.29 | 50.2 | 48.94 | 50.17 | 1,282,355 | +1.17% |
| 2026-09-17 | 50.24 | 50.25 | 49.55 | 49.59 | 215,004 | -0.54% |
| 2026-09-16 | 50.44 | 50.5 | 49.065 | 49.86 | 333,195 | -1.38% |
| 2026-09-15 | 50.47 | 51.002 | 50.34 | 50.56 | 241,800 | +0.06% |
| 2026-09-14 | 49.99 | 50.67 | 49.99 | 50.53 | 250,991 | +1.08% |
| 2026-09-11 | 50.62 | 50.8 | 49.65 | 49.99 | 235,876 | -0.28% |
| 2026-09-10 | 49.63 | 50.16 | 49.11 | 50.13 | 155,285 | +1.01% |
| 2026-09-09 | 49.6 | 49.965 | 49.38 | 49.63 | 170,846 | -0.64% |
| 2026-09-08 | 50.44 | 50.46 | 49.88 | 49.95 | 221,838 | -1.36% |
| 2026-09-04 | 49.81 | 50.68 | 49.81 | 50.64 | 189,565 | +1.06% |
| 2026-09-03 | 50.2 | 50.56 | 50.08 | 50.11 | 138,960 | +0.46% |
| 2026-09-02 | 49.45 | 50.19 | 49.22 | 49.88 | 292,069 | +1.38% |
| 2026-09-01 | 49.47 | 49.86 | 48.88 | 49.2 | 187,627 | -0.57% |
| 2026-08-31 | 49.78 | 49.78 | 49.25 | 49.48 | 214,668 | -0.62% |
| 2026-08-28 | 49.95 | 50.21 | 49.641 | 49.79 | 216,978 | -0.10% |
| 2026-08-27 | 49.56 | 49.89 | 48.84 | 49.84 | 300,226 | -0.04% |
| 2026-08-26 | 50.1 | 50.29 | 49.75 | 49.86 | 256,737 | -0.26% |
| 2026-08-25 | 50.33 | 50.4 | 49.84 | 49.99 | 232,522 | -0.52% |
| 2026-08-24 | 50.43 | 50.81 | 50.2 | 50.25 | 194,418 | -0.26% |
| 2026-08-21 | 50.45 | 50.62 | 49.8 | 50.38 | 186,836 | +0.36% |
| 2026-08-20 | 49.84 | 50.29 | 49.64 | 50.2 | 173,633 | +0.18% |
| 2026-08-19 | 50.96 | 50.96 | 49.92 | 50.11 | 293,525 | -1.26% |
| 2026-08-18 | 50.87 | 50.95 | 50.27 | 50.75 | 161,288 | +0.24% |
| 2026-08-17 | 51.12 | 51.315 | 50.9 | 51 | 223,518 | -0.27% |
| 2026-08-14 | 51.28 | 51.6 | 51.08 | 51.14 | 163,947 | -0.81% |
| 2026-08-13 | 51.79 | 52.02 | 51.38 | 51.56 | 223,950 | +0.17% |
| 2026-08-12 | 51.29 | 51.57 | 51.09 | 51.47 | 216,353 | +0.35% |
| 2026-08-11 | 50.82 | 51.43 | 50.82 | 51.29 | 165,128 | +1.00% |
| 2026-08-10 | 50.64 | 51.05 | 50.43 | 50.78 | 234,005 | -0.18% |
| 2026-08-07 | 51.432 | 51.58 | 50.78 | 50.87 | 298,783 | -1.51% |
| 2026-08-06 | 52.9 | 53.07 | 51.65 | 51.65 | 245,781 | -1.81% |
| 2026-08-05 | 52.8 | 52.8 | 52.28 | 52.6 | 156,869 | -0.15% |
| 2026-08-04 | 52.38 | 53.02 | 52.14 | 52.68 | 267,354 | +0.57% |
| 2026-08-03 | 52.89 | 52.93 | 52.18 | 52.38 | 251,950 | +0.44% |
| 2026-07-31 | 52.25 | 52.62 | 51.61 | 52.15 | 279,360 | -0.11% |
| 2026-07-30 | 53.08 | 53.368 | 52.17 | 52.21 | 187,854 | -1.40% |
| 2026-07-29 | 53.1 | 53.495 | 52.71 | 52.95 | 401,972 | -0.77% |
| 2026-07-28 | 52.39 | 53.5 | 52.35 | 53.36 | 332,477 | +2.36% |
| 2026-07-27 | 52 | 52.78 | 52 | 52.13 | 258,662 | +0.66% |
| 2026-07-24 | 51.32 | 52.115 | 51.24 | 51.79 | 325,007 | +1.59% |
| 2026-07-23 | 51 | 51.313 | 48.99 | 50.98 | 619,661 | +2.78% |
| 2026-07-22 | 49.67 | 49.825 | 49.17 | 49.6 | 304,189 | -0.52% |
| 2026-07-21 | 49.61 | 49.92 | 49.32 | 49.86 | 289,384 | +0.14% |
| 2026-07-20 | 49.96 | 50.01 | 49.43 | 49.79 | 216,324 | -0.36% |
| 2026-07-17 | 50.49 | 50.57 | 49.55 | 49.97 | 315,286 | -1.60% |
| 2026-07-16 | 49.13 | 51.01 | 49.13 | 50.78 | 305,406 | +2.94% |
| 2026-07-15 | 48.95 | 49.64 | 48.85 | 49.33 | 237,306 | +1.04% |
| 2026-07-14 | 48.88 | 49.11 | 48.7 | 48.82 | 232,842 | -0.12% |
| 2026-07-13 | 48.85 | 49 | 48.52 | 48.88 | 230,949 | +0.27% |
| 2026-07-10 | 48.8 | 49.22 | 48.56 | 48.75 | 255,643 | -0.20% |
| 2026-07-09 | 48.15 | 49.095 | 47.9 | 48.85 | 194,784 | +1.45% |
| 2026-07-08 | 48.66 | 48.76 | 48.01 | 48.15 | 235,954 | -1.25% |
| 2026-07-07 | 49.45 | 50.04 | 48.74 | 48.76 | 215,635 | -1.22% |
| 2026-07-06 | 49.05 | 49.46 | 48.84 | 49.36 | 208,067 | +0.47% |
| 2026-07-02 | 50.4 | 50.4 | 48.83 | 49.13 | 250,213 | -1.58% |
| 2026-07-01 | 49.23 | 50.22 | 49.055 | 49.92 | 264,420 | +1.71% |
| 2026-06-30 | 48.95 | 49.14 | 48.225 | 49.08 | 191,442 | +0.08% |
| 2026-06-29 | 49.07 | 49.49 | 48.275 | 49.04 | 270,270 | -0.45% |
| 2026-06-26 | 49.34 | 49.48 | 48.38 | 49.26 | 623,972 | +0.43% |
| 2026-06-25 | 48.57 | 49.99 | 48.19 | 49.05 | 216,012 | +0.99% |
| 2026-06-24 | 48.26 | 48.875 | 48.17 | 48.57 | 287,665 | +0.85% |
| 2026-06-23 | 47.48 | 48.295 | 46.723 | 48.16 | 286,198 | +1.80% |
| 2026-06-22 | 46.92 | 47.55 | 46.92 | 47.31 | 250,641 | +1.00% |
| 2026-06-18 | 47.14 | 47.14 | 46.63 | 46.84 | 670,775 | +0.62% |
| 2026-06-17 | 47.07 | 47.85 | 46.14 | 46.55 | 358,753 | -1.63% |
| 2026-06-16 | 47.64 | 47.88 | 46.925 | 47.32 | 267,589 | +0.13% |
| 2026-06-15 | 48.33 | 48.7 | 47.105 | 47.26 | 270,696 | -1.23% |
| 2026-06-12 | 47.38 | 47.92 | 46.84 | 47.85 | 215,399 | +1.51% |
| 2026-06-11 | 47.34 | 47.5 | 46.67 | 47.14 | 211,532 | -0.21% |
| 2026-06-10 | 46.67 | 47.46 | 46.67 | 47.24 | 232,246 | +1.57% |
| 2026-06-09 | 46.2 | 47.04 | 45.95 | 46.51 | 228,832 | +1.22% |
| 2026-06-08 | 45.87 | 46.27 | 45.79 | 45.95 | 185,726 | +0.77% |
| 2026-06-05 | 44.99 | 46.14 | 44.99 | 45.6 | 245,056 | +0.57% |
| 2026-06-04 | 44.48 | 45.43 | 44.39 | 45.34 | 250,817 | +2.88% |
| 2026-06-03 | 45.11 | 45.11 | 44.035 | 44.07 | 244,359 | -2.80% |
| 2026-06-02 | 44.11 | 45.5 | 44.11 | 45.34 | 206,913 | +2.26% |
| 2026-06-01 | 44.93 | 45.63 | 44.11 | 44.34 | 174,840 | -1.66% |
| 2026-05-29 | 44.79 | 45.405 | 44.72 | 45.09 | 215,657 | +0.38% |
| 2026-05-28 | 44.81 | 45.19 | 44.34 | 44.92 | 169,872 | -0.07% |
| 2026-05-27 | 45.34 | 45.5 | 44.795 | 44.95 | 190,399 | -0.86% |
| 2026-05-26 | 45.05 | 45.54 | 44.81 | 45.34 | 221,726 | +1.07% |
| 2026-05-22 | 45.01 | 45.36 | 44.783 | 44.86 | 247,181 | -0.27% |
| 2026-05-21 | 44.61 | 45.075 | 44.295 | 44.98 | 278,202 | +0.04% |
| 2026-05-20 | 44.15 | 45.12 | 43.8 | 44.96 | 294,649 | +1.83% |
| 2026-05-19 | 44.32 | 44.55 | 43.765 | 44.15 | 265,298 | -0.27% |
| 2026-05-18 | 43.3 | 44.28 | 43.3 | 44.27 | 239,225 | +2.24% |
| 2026-05-15 | 43.75 | 43.76 | 43.075 | 43.3 | 325,141 | -1.21% |
| 2026-05-14 | 43.65 | 44.18 | 43.62 | 43.83 | 281,561 | +1.11% |
| 2026-05-13 | 43.75 | 44.16 | 43.54 | 43.72 | 306,111 | -0.70% |