S&T Bancorp Inc (STBA) Historical Stock Data
30.98 ↓0.02 (-0.06%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STBA is up 0.22% a day on average. There have been 16 days where S&T Bancorp Inc closed green and 14 days where STBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 30.95 | 30.98 | ↑$0.03 (0.10%) | 30.69 | 31.42 | 111.28K |
| 2024-04-25 | 30.97 | 31.00 | ↑$0.03 (0.10%) | 30.49 | 31.09 | 132.05K |
| 2024-04-24 | 30.90 | 31.27 | ↑$0.37 (1.20%) | 30.71 | 31.30 | 154.81K |
| 2024-04-23 | 30.86 | 31.15 | ↑$0.29 (0.94%) | 30.76 | 31.66 | 191.34K |
| 2024-04-22 | 30.57 | 30.79 | ↑$0.22 (0.72%) | 30.48 | 31.03 | 151.37K |
| 2024-04-19 | 29.03 | 30.47 | ↑$1.44 (4.96%) | 28.99 | 30.52 | 194.76K |
| 2024-04-18 | 28.83 | 29.35 | ↑$0.52 (1.80%) | 28.83 | 29.90 | 180.95K |
| 2024-04-17 | 29.40 | 29.20 | ↓$0.20 (-0.68%) | 29.15 | 29.68 | 166.57K |
| 2024-04-16 | 29.04 | 29.19 | ↑$0.15 (0.52%) | 28.86 | 29.44 | 134.23K |
| 2024-04-15 | 29.22 | 29.38 | ↑$0.16 (0.55%) | 28.95 | 29.64 | 159.57K |
| 2024-04-12 | 29.17 | 29.28 | ↑$0.11 (0.38%) | 29.08 | 29.45 | 110.40K |
| 2024-04-11 | 29.77 | 29.46 | ↓$0.31 (-1.04%) | 29.09 | 29.84 | 108.33K |
| 2024-04-10 | 30.38 | 29.48 | ↓$0.90 (-2.96%) | 29.12 | 30.38 | 184.26K |
| 2024-04-09 | 31.33 | 31.30 | ↓$0.03 (-0.10%) | 31.00 | 31.43 | 92.53K |
| 2024-04-08 | 31.12 | 31.26 | ↑$0.14 (0.45%) | 30.92 | 31.37 | 91.03K |
| 2024-04-05 | 31.06 | 30.89 | ↓$0.17 (-0.55%) | 30.83 | 31.19 | 98.88K |
| 2024-04-04 | 31.46 | 31.11 | ↓$0.35 (-1.11%) | 30.98 | 31.78 | 177.29K |
| 2024-04-03 | 31.28 | 31.02 | ↓$0.26 (-0.83%) | 31.00 | 31.56 | 129.81K |
| 2024-04-02 | 31.42 | 31.38 | ↓$0.04 (-0.13%) | 31.10 | 31.79 | 244.79K |
| 2024-04-01 | 32.07 | 31.89 | ↓$0.18 (-0.56%) | 31.39 | 32.07 | 150.17K |
| 2024-03-28 | 31.71 | 32.08 | ↑$0.37 (1.17%) | 31.59 | 32.14 | 250.49K |
| 2024-03-27 | 30.69 | 31.76 | ↑$1.07 (3.49%) | 30.69 | 31.76 | 141.28K |
| 2024-03-26 | 31.10 | 30.37 | ↓$0.73 (-2.35%) | 30.31 | 31.10 | 113.56K |
| 2024-03-25 | 30.98 | 30.74 | ↓$0.24 (-0.77%) | 30.67 | 31.29 | 86.66K |
| 2024-03-22 | 31.66 | 30.78 | ↓$0.88 (-2.78%) | 30.56 | 31.66 | 96.98K |
| 2024-03-21 | 31.51 | 31.45 | ↓$0.06 (-0.19%) | 31.36 | 31.99 | 108.40K |
| 2024-03-20 | 30.17 | 31.32 | ↑$1.15 (3.81%) | 29.81 | 31.71 | 123.78K |
| 2024-03-19 | 30.01 | 30.24 | ↑$0.23 (0.77%) | 29.73 | 30.62 | 139.97K |
| 2024-03-18 | 30.50 | 30.04 | ↓$0.46 (-1.51%) | 29.97 | 30.67 | 139.99K |
| 2024-03-15 | 30.07 | 30.42 | ↑$0.35 (1.16%) | 29.95 | 30.83 | 757.52K |
Create an account or log in to view more rows.
$STBA Bears always win...
Bulls have to be forever bagholders....
$STBA tomorrow will be an explosion day
I believe it!
$STBA I love this stonk!
$STBA ATH tomorrow we can do it
$STBA breaking out of this wedge sooner than later
$STBA lol who sold
$STBA buying time
added
$STBA Was last two days consolidation??
$STBA might see a whole 1% green
$STBA lol who sold