S&T Bancorp Inc (STBA) Historical Stock Data
40.13 ↓0.30 (-0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STBA is up 0.51% a day on average. There have been 20 days where S&T Bancorp Inc closed green and 10 days where STBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 40.18 | 40.13 | ↓$0.05 (-0.12%) | 40.04 | 40.55 | 158.19K |
| 2025-12-03 | 40.06 | 40.43 | ↑$0.37 (0.92%) | 39.92 | 40.70 | 165.60K |
| 2025-12-02 | 40.02 | 39.86 | ↓$0.16 (-0.40%) | 39.78 | 40.18 | 149.82K |
| 2025-12-01 | 39.07 | 39.90 | ↑$0.83 (2.12%) | 38.27 | 40.09 | 257.11K |
| 2025-11-28 | 39.55 | 39.48 | ↓$0.07 (-0.18%) | 39.30 | 40.15 | 173.84K |
| 2025-11-26 | 40.36 | 39.49 | ↓$0.87 (-2.16%) | 39.46 | 40.64 | 473.19K |
| 2025-11-25 | 40.00 | 40.63 | ↑$0.63 (1.58%) | 40.00 | 40.90 | 234.45K |
| 2025-11-24 | 39.33 | 39.76 | ↑$0.43 (1.09%) | 39.20 | 40.88 | 208.70K |
| 2025-11-21 | 38.13 | 39.49 | ↑$1.36 (3.57%) | 38.13 | 39.85 | 232.48K |
| 2025-11-20 | 38.33 | 37.97 | ↓$0.36 (-0.94%) | 37.89 | 38.79 | 195.35K |
| 2025-11-19 | 37.49 | 37.91 | ↑$0.42 (1.12%) | 37.49 | 38.04 | 232.52K |
| 2025-11-18 | 36.97 | 37.56 | ↑$0.59 (1.60%) | 36.97 | 37.69 | 181.83K |
| 2025-11-17 | 38.35 | 36.98 | ↓$1.37 (-3.57%) | 36.95 | 38.55 | 214.64K |
| 2025-11-14 | 38.25 | 38.57 | ↑$0.32 (0.84%) | 37.79 | 38.66 | 183.72K |
| 2025-11-13 | 38.38 | 38.53 | ↑$0.15 (0.39%) | 37.87 | 38.93 | 199.68K |
| 2025-11-12 | 39.15 | 39.08 | ↓$0.07 (-0.18%) | 38.94 | 39.99 | 270.08K |
| 2025-11-11 | 38.62 | 39.27 | ↑$0.65 (1.68%) | 38.30 | 39.48 | 183.14K |
| 2025-11-10 | 38.42 | 38.65 | ↑$0.23 (0.60%) | 37.61 | 38.88 | 195.03K |
| 2025-11-07 | 37.99 | 38.25 | ↑$0.26 (0.68%) | 37.50 | 38.30 | 192.27K |
| 2025-11-06 | 37.79 | 37.98 | ↑$0.19 (0.50%) | 37.35 | 38.28 | 168.86K |
| 2025-11-05 | 37.05 | 37.95 | ↑$0.90 (2.43%) | 36.90 | 38.13 | 173.63K |
| 2025-11-04 | 36.82 | 37.19 | ↑$0.37 (1.00%) | 36.39 | 37.44 | 194.99K |
| 2025-11-03 | 36.76 | 37.02 | ↑$0.26 (0.71%) | 36.13 | 37.32 | 208.71K |
| 2025-10-31 | 36.77 | 36.64 | ↓$0.13 (-0.35%) | 36.22 | 36.91 | 204.27K |
| 2025-10-30 | 36.07 | 36.71 | ↑$0.64 (1.77%) | 35.98 | 36.94 | 302.81K |
| 2025-10-29 | 36.74 | 35.95 | ↓$0.79 (-2.15%) | 35.68 | 37.15 | 204.91K |
| 2025-10-28 | 36.61 | 37.04 | ↑$0.43 (1.17%) | 36.42 | 37.05 | 180.85K |
| 2025-10-27 | 36.44 | 36.78 | ↑$0.34 (0.93%) | 36.14 | 36.97 | 185.12K |
| 2025-10-24 | 36.81 | 36.44 | ↓$0.37 (-1.01%) | 36.40 | 37.00 | 137.82K |
| 2025-10-23 | 35.74 | 36.31 | ↑$0.57 (1.59%) | 35.02 | 36.66 | 180.21K |
Create an account or log in to view more rows.
$STBA bear trap dude
$STBA Pamp it higher...
$STBA lfg!!! So much movement ! Buy n hodl!
$STBA my hands are made out of diamonds
$STBA great sale!!!! Buy buy buy
$STBA id rather have a dip then rip than a gap and crap
$STBA Rug pull soon?
$STBA oh my!
$STBA what’s next bulls
$STBA last chance to load imo