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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	38.52	37.95	37.95	38.8	37.67	154,300
July 23, 2025	38.84	38.62	38.62	39.3	38.29	111,000
July 22, 2025	38.92	38.72	38.72	39.31	38.7	123,848
July 21, 2025	39.29	38.96	38.96	39.48	38.08	113,000
July 18, 2025	39.45	39.12	39.12	39.5	38.85	111,521
July 17, 2025	38.73	39.25	39.25	39.49	38.73	155,200
July 16, 2025	38.63	38.78	38.78	38.97	38.1	120,600
July 15, 2025	39.61	38.44	38.44	39.61	38.39	142,900
July 14, 2025	39.05	39.67	39.67	39.69	38.91	77,045
July 11, 2025	39.66	39.18	39.18	39.66	39.04	132,413
July 10, 2025	39.45	39.75	39.75	40.05	39.11	103,509
July 09, 2025	39.9	39.55	39.55	39.9	39.34	108,300
July 08, 2025	39.64	39.73	39.73	40.06	39.56	191,741
July 07, 2025	39.46	39.46	39.46	40.14	39.3	185,800
July 03, 2025	39.62	39.85	39.85	40.19	38.54	87,944
July 02, 2025	39.26	39.35	39.35	39.5	38.8	157,900
July 01, 2025	37.61	39.03	39.03	39.58	37.58	129,900
June 30, 2025	38.11	37.82	37.82	38.28	37.82	156,840
June 27, 2025	38.05	38.01	38.01	38.38	37.81	253,000
June 26, 2025	37.58	38.21	38.21	38.21	37.45	97,512
June 25, 2025	37.35	37.3	37.3	37.47	37.01	117,427
June 24, 2025	37.45	37.34	37.34	38.1	37.29	155,801
June 23, 2025	36.03	37.16	37.16	37.16	35.97	151,838
June 20, 2025	36.26	36	36	36.59	35.99	326,300
June 18, 2025	35.54	35.94	35.94	36.27	35.36	117,400
June 17, 2025	35.79	35.76	35.76	36.18	35.4	104,900
June 16, 2025	36.89	36	36	37.2	35.96	111,400
June 13, 2025	36.74	36.46	36.46	37.25	36.35	172,209
June 12, 2025	37.36	37.29	37.29	37.6	36.77	115,800
June 11, 2025	37.82	37.48	37.48	38.04	37.35	143,100
June 10, 2025	37.49	37.87	37.87	38.07	37.39	110,300
June 09, 2025	37.3	37.37	37.37	37.67	37.04	117,811
June 06, 2025	36.92	37.17	37.17	37.18	36.64	155,800
June 05, 2025	36.45	36.32	36.32	36.45	36.05	132,300
June 04, 2025	36.82	36.37	36.37	37.07	36.19	101,500
June 03, 2025	36.14	36.85	36.85	36.96	35.96	100,400
June 02, 2025	36.65	36.31	36.31	36.65	35.82	134,300
May 30, 2025	36.75	36.66	36.66	36.9	36.45	196,306
May 29, 2025	36.69	36.99	36.99	37.25	36.41	134,800
May 28, 2025	37.07	36.57	36.57	37.47	36.5	167,600
May 27, 2025	36.86	37.2	37.2	37.24	36.46	96,649
May 23, 2025	36.01	36.49	36.49	36.55	35.95	118,600
May 22, 2025	36.85	36.62	36.62	37.11	36.03	94,011

S&T Bancorp, Inc. (STBA) NASDAQ