S&T Bancorp, Inc. (STBA)
NASDAQ: STBA · Real-Time Price · USD
39.15
-0.20 (-0.51%)
Jan 2, 2026, 3:43 PM EST - Market open
S&T Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 39.44 | 39.47 | 38.83 | 39.38 | - | 0.08% | 59,742 |
| Dec 31, 2025 | 39.71 | 39.71 | 39.31 | 39.35 | 39.35 | -0.56% | 196,270 |
| Dec 30, 2025 | 40.10 | 40.10 | 39.57 | 39.57 | 39.57 | -1.40% | 102,725 |
| Dec 29, 2025 | 40.38 | 40.86 | 40.02 | 40.13 | 40.13 | -0.50% | 121,207 |
| Dec 26, 2025 | 40.49 | 40.65 | 40.18 | 40.33 | 40.33 | -0.74% | 77,878 |
| Dec 24, 2025 | 40.72 | 41.38 | 40.53 | 40.63 | 40.63 | -0.34% | 79,029 |
| Dec 23, 2025 | 41.04 | 41.28 | 40.69 | 40.77 | 40.77 | -1.07% | 140,624 |
| Dec 22, 2025 | 41.49 | 41.89 | 41.18 | 41.21 | 41.21 | -0.67% | 158,604 |
| Dec 19, 2025 | 42.07 | 42.48 | 41.23 | 41.49 | 41.49 | -1.64% | 775,821 |
| Dec 18, 2025 | 42.56 | 42.69 | 42.17 | 42.18 | 42.18 | -0.45% | 157,408 |
| Dec 17, 2025 | 42.09 | 42.83 | 42.09 | 42.37 | 42.37 | 0.50% | 225,481 |
| Dec 16, 2025 | 42.87 | 42.87 | 42.08 | 42.16 | 42.16 | -1.40% | 200,704 |
| Dec 15, 2025 | 42.45 | 42.95 | 42.41 | 42.76 | 42.76 | 1.35% | 309,878 |
| Dec 12, 2025 | 42.50 | 42.50 | 41.73 | 42.19 | 42.19 | 0.17% | 199,357 |
| Dec 11, 2025 | 41.92 | 42.52 | 41.92 | 42.12 | 42.12 | 0.50% | 161,116 |
| Dec 10, 2025 | 40.74 | 42.17 | 40.36 | 41.91 | 41.91 | 2.62% | 233,394 |
| Dec 9, 2025 | 40.55 | 41.11 | 40.05 | 40.84 | 40.84 | 1.06% | 155,009 |
| Dec 8, 2025 | 40.35 | 40.87 | 40.25 | 40.41 | 40.41 | 0.72% | 179,419 |
| Dec 5, 2025 | 39.92 | 40.30 | 39.72 | 40.12 | 40.12 | -0.02% | 139,589 |
| Dec 4, 2025 | 40.18 | 40.55 | 40.04 | 40.13 | 40.13 | -0.74% | 158,190 |
| Dec 3, 2025 | 40.06 | 40.70 | 39.92 | 40.43 | 40.43 | 1.43% | 165,603 |
| Dec 2, 2025 | 40.02 | 40.18 | 39.78 | 39.86 | 39.86 | -0.10% | 149,820 |
| Dec 1, 2025 | 39.07 | 40.09 | 38.27 | 39.90 | 39.90 | 1.06% | 257,109 |
| Nov 28, 2025 | 39.55 | 40.15 | 39.30 | 39.48 | 39.48 | -0.03% | 173,835 |
| Nov 26, 2025 | 40.36 | 40.64 | 39.46 | 39.49 | 39.49 | -2.81% | 473,188 |
| Nov 25, 2025 | 40.00 | 40.90 | 40.00 | 40.63 | 40.63 | 2.19% | 234,447 |
| Nov 24, 2025 | 39.33 | 40.88 | 39.20 | 39.76 | 39.76 | 0.68% | 208,703 |
| Nov 21, 2025 | 38.13 | 39.85 | 38.13 | 39.49 | 39.49 | 4.00% | 232,484 |
| Nov 20, 2025 | 38.33 | 38.79 | 37.89 | 37.97 | 37.97 | 0.16% | 195,352 |
| Nov 19, 2025 | 37.49 | 38.04 | 37.49 | 37.91 | 37.91 | 0.93% | 232,523 |
| Nov 18, 2025 | 36.97 | 37.69 | 36.97 | 37.56 | 37.56 | 1.57% | 181,833 |
| Nov 17, 2025 | 38.35 | 38.55 | 36.95 | 36.98 | 36.98 | -4.12% | 214,639 |
| Nov 14, 2025 | 38.25 | 38.66 | 37.79 | 38.57 | 38.57 | 0.10% | 183,715 |
| Nov 13, 2025 | 38.38 | 38.93 | 37.87 | 38.53 | 38.53 | -1.41% | 199,683 |
| Nov 12, 2025 | 39.15 | 39.99 | 38.94 | 39.08 | 38.72 | -0.48% | 270,077 |
| Nov 11, 2025 | 38.62 | 39.48 | 38.30 | 39.27 | 38.91 | 1.60% | 183,136 |
| Nov 10, 2025 | 38.42 | 38.88 | 37.61 | 38.65 | 38.29 | 1.05% | 195,027 |
| Nov 7, 2025 | 37.99 | 38.30 | 37.50 | 38.25 | 37.90 | 0.71% | 192,270 |
| Nov 6, 2025 | 37.79 | 38.28 | 37.35 | 37.98 | 37.63 | 0.08% | 168,860 |
| Nov 5, 2025 | 37.05 | 38.13 | 36.90 | 37.95 | 37.60 | 2.04% | 173,628 |
| Nov 4, 2025 | 36.82 | 37.44 | 36.39 | 37.19 | 36.85 | 0.46% | 194,994 |
| Nov 3, 2025 | 36.76 | 37.32 | 36.13 | 37.02 | 36.68 | 1.04% | 208,706 |
| Oct 31, 2025 | 36.77 | 36.91 | 36.22 | 36.64 | 36.30 | -0.19% | 204,274 |
| Oct 30, 2025 | 36.07 | 36.94 | 35.98 | 36.71 | 36.37 | 2.11% | 302,813 |
| Oct 29, 2025 | 36.74 | 37.15 | 35.68 | 35.95 | 35.62 | -2.94% | 204,913 |
| Oct 28, 2025 | 36.61 | 37.05 | 36.42 | 37.04 | 36.70 | 0.71% | 180,846 |
| Oct 27, 2025 | 36.44 | 36.97 | 36.14 | 36.78 | 36.44 | 0.93% | 185,118 |
| Oct 24, 2025 | 36.81 | 37.00 | 36.40 | 36.44 | 36.10 | 0.36% | 137,824 |
| Oct 23, 2025 | 35.74 | 36.66 | 35.02 | 36.31 | 35.98 | 1.74% | 180,207 |
| Oct 22, 2025 | 35.88 | 36.21 | 35.62 | 35.69 | 35.36 | -0.34% | 137,793 |