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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

S&T Bancorp, Inc. (STBA) NASDAQ