S&T Bancorp, Inc. - STBA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	35	34.99	34.99	35.19	34.72	176,119
October 16, 2025	36.28	34.65	34.65	36.28	34.38	147,400
October 15, 2025	37.18	36.41	36.41	37.18	36.03	192,600
October 14, 2025	35.47	37.03	37.03	37.09	35.47	175,943
October 13, 2025	35.91	35.81	35.81	36.19	35.47	98,844
October 10, 2025	36.63	35.49	35.49	37.17	35.41	168,908
October 09, 2025	37.05	36.64	36.64	37.25	36.5	85,900
October 08, 2025	37.35	37.09	37.09	37.35	36.96	81,400
October 07, 2025	37.63	37.27	37.27	38.05	37.19	105,301
October 06, 2025	37.65	37.71	37.71	38.53	37.42	141,625
October 03, 2025	37.35	37.38	37.38	37.97	37.33	123,627
October 02, 2025	37.14	37.2	37.2	37.3	36.84	102,909
October 01, 2025	37.33	37.25	37.25	37.5	36.85	105,343
September 30, 2025	37.7	37.59	37.59	38.02	37.16	113,500
September 29, 2025	38.37	37.64	37.64	38.37	37.5	111,947
September 26, 2025	38.38	38.27	38.27	38.62	38.1	113,600
September 25, 2025	38.5	38.27	38.27	38.57	38.02	111,900
September 24, 2025	38.71	38.57	38.57	39.09	38.43	92,800
September 23, 2025	38.74	38.78	38.78	39.31	38.14	102,002
September 22, 2025	39.12	38.67	38.67	39.28	38.35	125,900
September 19, 2025	39.85	39.28	39.28	39.85	38.96	474,200
September 18, 2025	38.5	40	40	40.04	38.4	209,400
September 17, 2025	38.26	38.38	38.38	39.32	38.11	154,700
September 16, 2025	38.43	38.02	38.02	38.43	37.64	102,200
September 15, 2025	39.16	38.56	38.56	39.27	38.48	81,313
September 12, 2025	39.47	39.05	39.05	39.6	38.79	72,900
September 11, 2025	38.86	39.4	39.4	39.52	38.55	153,512
September 10, 2025	38.91	38.83	38.83	39.07	38.52	78,623
September 09, 2025	39.28	38.86	38.86	39.38	38.71	84,345
September 08, 2025	39.61	39.38	39.38	39.61	38.86	108,530
September 05, 2025	40.13	39.58	39.58	40.6	39.17	109,217
September 04, 2025	39.46	39.95	39.95	39.98	39.39	82,636
September 03, 2025	39.09	39.26	39.26	39.41	38.9	123,532
September 02, 2025	39.23	39.26	39.26	39.42	38.6	118,038
August 29, 2025	39.88	39.51	39.51	39.93	39.38	99,800
August 28, 2025	40.08	39.7	39.7	40.08	39.4	141,200
August 27, 2025	39.35	39.93	39.93	40.03	39.35	159,300
August 26, 2025	39.18	39.49	39.49	39.66	38.65	127,245
August 25, 2025	39	39.05	39.05	39.28	38.3	109,747
August 22, 2025	37.58	39.21	39.21	39.36	37.53	192,718
August 21, 2025	37.25	37.31	37.31	37.57	36.59	94,025
August 20, 2025	37.43	37.46	37.46	37.7	37.21	131,824
August 19, 2025	37.47	37.3	37.3	37.73	36.91	110,800
August 18, 2025	36.94	37.46	37.46	37.51	36.9	128,245
August 15, 2025	38.17	37.18	37.18	38.17	37.15	179,918
August 14, 2025	37.72	38.05	38.05	38.14	37.49	124,048
August 13, 2025	38	38.44	38.1	38.57	37.78	171,613
August 12, 2025	36.69	37.85	37.52	37.85	36.69	140,000
August 11, 2025	36.37	36.35	36.03	36.45	36.1	138,031
August 08, 2025	36.48	36.39	36.39	37.04	35.86	72,633
August 07, 2025	36.61	36.18	36.18	36.61	35.83	93,937
August 06, 2025	36.44	36.29	36.29	36.59	36.06	123,706
August 05, 2025	36.4	36.48	36.48	36.92	35.79	121,200
August 04, 2025	35.88	36.35	36.35	36.58	35.72	122,917
August 01, 2025	36.36	35.73	35.73	36.55	35.36	178,700
July 31, 2025	36.66	36.64	36.64	36.96	34.01	173,600
July 30, 2025	37.69	36.87	36.87	37.94	36.68	104,500
July 29, 2025	38	37.63	37.63	38	37.47	169,200
July 28, 2025	37.96	37.68	37.68	38.07	37.43	96,706
July 25, 2025	37.91	37.67	37.67	38.9	37.33	118,339

S&T Bancorp, Inc. (STBA) NASDAQ