S&T Bancorp, Inc. (STBA) NASDAQ

39.20

-0.38(-0.96%)

Updated at September 08 01:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202540.1339.5839.5840.639.17109,217
September 04, 202539.4639.9539.9539.9839.3982,636
September 03, 202539.0939.2639.2639.4138.9123,532
September 02, 202539.2339.2639.2639.4238.6118,038
August 29, 202539.8839.5139.5139.9339.3899,800
August 28, 202540.0839.739.740.0839.4141,200
August 27, 202539.3539.9339.9340.0339.35159,300
August 26, 202539.1839.4939.4939.6638.65127,245
August 25, 20253939.0539.0539.2838.3109,747
August 22, 202537.5839.2139.2139.3637.53192,718
August 21, 202537.2537.3137.3137.5736.5994,025
August 20, 202537.4337.4637.4637.737.21131,824
August 19, 202537.4737.337.337.7336.91110,800
August 18, 202536.9437.4637.4637.5136.9128,245
August 15, 202538.1737.1837.1838.1737.15179,918
August 14, 202537.7238.0538.0538.1437.49124,048
August 13, 20253838.4438.138.5737.78171,613
August 12, 202536.6937.8537.5237.8536.69140,000
August 11, 202536.3736.3536.0336.4536.1138,031
August 08, 202536.4836.3936.3937.0435.8672,633
August 07, 202536.6136.1836.1836.6135.8393,937
August 06, 202536.4436.2936.2936.5936.06123,706
August 05, 202536.436.4836.4836.9235.79121,200
August 04, 202535.8836.3536.3536.5835.72122,917
August 01, 202536.3635.7335.7336.5535.36178,700
July 31, 202536.6636.6436.6436.9634.01173,600
July 30, 202537.6936.8736.8737.9436.68104,500
July 29, 20253837.6337.633837.47169,200
July 28, 202537.9637.6837.6838.0737.4396,706
July 25, 202537.9137.6737.6738.937.33118,339
July 24, 202538.5237.9537.9538.837.67154,300
July 23, 202538.8438.6238.6239.338.29111,000
July 22, 202538.9238.7238.7239.3138.7123,848
July 21, 202539.2938.9638.9639.4838.08113,000
July 18, 202539.4539.1239.1239.538.85111,521
July 17, 202538.7339.2539.2539.4938.73155,200
July 16, 202538.6338.7838.7838.9738.1120,600
July 15, 202539.6138.4438.4439.6138.39142,900
July 14, 202539.0539.6739.6739.6938.9177,045
July 11, 202539.6639.1839.1839.6639.04132,413
July 10, 202539.4539.7539.7540.0539.11103,509
July 09, 202539.939.5539.5539.939.34108,300
July 08, 202539.6439.7339.7340.0639.56191,741
July 07, 202539.4639.4639.4640.1439.3185,800
July 03, 202539.6239.8539.8540.1938.5487,944
July 02, 202539.2639.3539.3539.538.8157,900
July 01, 202537.6139.0339.0339.5837.58129,900
June 30, 202538.1137.8237.8238.2837.82156,840
June 27, 202538.0538.0138.0138.3837.81253,000
June 26, 202537.5838.2138.2138.2137.4597,512
June 25, 202537.3537.337.337.4737.01117,427
June 24, 202537.4537.3437.3438.137.29155,801
June 23, 202536.0337.1637.1637.1635.97151,838
June 20, 202536.26363636.5935.99326,300
June 18, 202535.5435.9435.9436.2735.36117,400
June 17, 202535.7935.7635.7636.1835.4104,900
June 16, 202536.89363637.235.96111,400
June 13, 202536.7436.4636.4637.2536.35172,209
June 12, 202537.3637.2937.2937.636.77115,800
June 11, 202537.8237.4837.4838.0437.35143,100