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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.52	44.68	44.68	44.85	44.08	354,361
February 19, 2026	43.63	44.52	44.52	44.56	43.46	345,000
February 18, 2026	43.97	44	44	44.72	43.83	276,400
February 17, 2026	43.71	43.97	43.97	44.28	43.34	238,300
February 13, 2026	43.3	43.68	43.68	43.74	42.73	216,500
February 12, 2026	43.89	43.37	43.37	44.08	42.08	221,600
February 11, 2026	44.38	43.9	43.54	44.71	43.74	240,900
February 10, 2026	44.27	44.05	43.69	44.8	43.73	235,133
February 09, 2026	44	44.28	43.92	44.66	43.96	206,709
February 06, 2026	44.24	44.13	44.13	44.46	43.85	177,032
February 05, 2026	43.98	44.12	44.12	44.46	43.07	222,500
February 04, 2026	43.86	43.93	43.93	44.27	42.82	220,700
February 03, 2026	43.14	43.49	43.49	44.03	41.46	267,500
February 02, 2026	42.67	43.21	43.21	43.64	42.12	204,100
January 30, 2026	41.93	42.64	42.64	42.71	41.25	321,245
January 29, 2026	41.98	42.1	42.1	42.41	41.57	399,209
January 28, 2026	42.15	41.69	41.69	42.51	41.69	205,300
January 27, 2026	42.1	42.11	42.11	42.45	41.77	195,200
January 26, 2026	41.78	41.98	41.98	43.28	41.61	247,529
January 23, 2026	42.86	41.08	41.08	42.88	40.9	198,426
January 22, 2026	41.45	43.17	43.17	43.37	41.45	244,985
January 21, 2026	40.41	41.94	41.94	42.02	40.17	196,620
January 20, 2026	39.85	40.2	40.2	40.52	39.85	144,800
January 16, 2026	40.73	40.48	40.48	40.88	40.39	113,015
January 15, 2026	39.97	40.82	40.82	41.06	39.97	96,733
January 14, 2026	39.5	39.99	39.99	40	39.41	129,729
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

S&T Bancorp, Inc. (STBA) NASDAQ