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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	39.91	39.46	39.46	39.96	39.3	114,800
January 12, 2026	40.4	39.71	39.77	40.4	39.39	127,987
January 09, 2026	40.4	39.92	39.92	40.67	39.85	130,500
January 08, 2026	39.31	40.38	40.38	40.51	39.31	120,541
January 07, 2026	39.93	39.55	39.55	39.99	39.15	136,600
January 06, 2026	39.81	39.85	39.85	39.89	39.33	119,500
January 05, 2026	39.11	39.99	39.99	40.48	39.06	169,929
January 02, 2026	39.44	39.24	39.24	39.47	38.83	138,900
December 31, 2025	39.71	39.35	39.35	39.71	39.31	196,300
December 30, 2025	40.1	39.57	39.57	40.1	39.57	106,323
December 29, 2025	40.38	40.13	40.13	40.86	40.02	121,207
December 26, 2025	40.49	40.33	40.33	40.65	40.18	80,100
December 24, 2025	40.72	40.63	40.63	41.38	40.53	79,029
December 23, 2025	41.04	40.77	40.77	41.28	40.69	140,624
December 22, 2025	41.49	41.21	41.21	41.89	41.18	158,604
December 19, 2025	42.07	41.49	41.49	42.48	41.23	788,728
December 18, 2025	42.56	42.18	42.18	42.69	42.17	157,408
December 17, 2025	42.09	42.37	42.37	42.83	42.09	225,500
December 16, 2025	42.87	42.16	42.16	42.87	42.08	200,704
December 15, 2025	42.45	42.76	42.76	42.95	42.41	309,900
December 12, 2025	42.5	42.19	42.19	42.5	41.73	199,400
December 11, 2025	41.92	42.12	42.12	42.52	41.92	161,116
December 10, 2025	40.74	41.91	41.91	42.17	40.35	233,400
December 09, 2025	40.55	40.84	40.84	41.11	40.05	155,009
December 08, 2025	40.35	40.41	40.41	40.87	40.24	179,419
December 05, 2025	39.92	40.12	40.12	40.3	39.72	139,600
December 04, 2025	40.18	40.13	40.13	40.55	40.04	140,480
December 03, 2025	40.06	40.43	40.43	40.7	39.92	152,800
December 02, 2025	40.02	39.86	39.86	40.18	39.78	149,820
December 01, 2025	39.07	39.9	39.9	40.09	38.27	257,109
November 28, 2025	39.3	39.48	39.48	40.15	39.3	172,348
November 26, 2025	40.36	39.49	39.49	40.64	39.46	473,200
November 25, 2025	40	40.63	40.63	40.9	40	234,447
November 24, 2025	39.33	39.76	39.76	40.88	39.2	208,703
November 21, 2025	38.13	39.49	39.49	39.85	38.13	232,500
November 20, 2025	38.33	37.97	37.97	38.79	37.89	195,400
November 19, 2025	37.49	37.91	37.91	38.04	37.49	232,523
November 18, 2025	36.97	37.56	37.56	37.69	36.97	181,833
November 17, 2025	38.35	36.98	36.98	38.55	36.95	214,639
November 14, 2025	38.25	38.57	38.57	38.66	37.79	183,700
November 13, 2025	38.38	38.53	38.53	38.93	37.87	199,700
November 12, 2025	39.15	39.08	38.72	39.99	38.94	270,100
November 11, 2025	38.62	39.27	38.91	39.48	38.3	183,100
November 10, 2025	38.42	38.65	38.29	38.88	37.61	195,027
November 07, 2025	37.99	38.25	38.25	38.3	37.5	192,300
November 06, 2025	37.79	37.98	37.98	38.28	37.35	168,900
November 05, 2025	37.05	37.95	37.95	38.13	36.9	173,628
November 04, 2025	36.82	37.19	37.19	37.44	36.39	195,000
November 03, 2025	36.76	37.02	37.02	37.32	36.13	208,706
October 31, 2025	36.77	36.64	36.64	36.91	36.22	204,300
October 30, 2025	36.07	36.71	36.71	36.94	35.98	302,813
October 29, 2025	36.74	35.95	35.95	37.15	35.68	204,913
October 28, 2025	36.61	37.04	37.04	37.05	36.42	180,846
October 27, 2025	36.44	36.78	36.78	36.97	36.14	185,118
October 24, 2025	36.81	36.44	36.44	37	36.4	137,824
October 23, 2025	35.74	36.31	36.31	36.66	35.02	180,207
October 22, 2025	35.88	35.69	35.69	36.21	35.62	137,800
October 21, 2025	35.53	35.81	35.81	36.02	35.53	80,100
October 20, 2025	35.19	35.69	35.69	35.83	34.84	99,523
October 17, 2025	35	34.99	34.99	35.19	34.72	176,119

S&T Bancorp, Inc. (STBA) NASDAQ