S&T Bancorp Inc (STBA) Historical Stock Data
32.06 ↓0.02 (-0.06%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STBA is down -0.15% a day on average. There have been 8 days where S&T Bancorp Inc closed green and 22 days where STBA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 30.84 | 30.05 | ↓$0.79 (-2.56%) | 29.91 | 30.95 | 165.15K |
2024-03-13 | 31.09 | 31.01 | ↓$0.08 (-0.26%) | 30.90 | 31.60 | 124.45K |
2024-03-12 | 31.58 | 31.12 | ↓$0.46 (-1.46%) | 31.05 | 31.65 | 121.49K |
2024-03-11 | 32.10 | 31.65 | ↓$0.45 (-1.40%) | 31.64 | 32.25 | 124.29K |
2024-03-08 | 32.69 | 32.05 | ↓$0.64 (-1.96%) | 32.03 | 32.69 | 105.51K |
2024-03-07 | 32.29 | 32.04 | ↓$0.25 (-0.77%) | 31.98 | 32.66 | 155.47K |
2024-03-06 | 32.05 | 31.92 | ↓$0.13 (-0.41%) | 31.21 | 32.50 | 123.17K |
2024-03-05 | 31.00 | 32.05 | ↑$1.05 (3.39%) | 31.00 | 32.16 | 159.05K |
2024-03-04 | 31.08 | 31.01 | ↓$0.07 (-0.23%) | 30.94 | 31.74 | 163.91K |
2024-03-01 | 30.91 | 30.75 | ↓$0.16 (-0.52%) | 30.22 | 31.04 | 108.93K |
2024-02-29 | 31.37 | 31.19 | ↓$0.18 (-0.57%) | 30.83 | 31.64 | 105.26K |
2024-02-28 | 30.89 | 30.66 | ↓$0.23 (-0.74%) | 30.57 | 31.00 | 97.12K |
2024-02-27 | 31.07 | 30.92 | ↓$0.15 (-0.48%) | 30.74 | 31.32 | 84.28K |
2024-02-26 | 30.99 | 30.84 | ↓$0.15 (-0.48%) | 30.59 | 31.27 | 78.32K |
2024-02-23 | 30.98 | 31.13 | ↑$0.15 (0.48%) | 30.41 | 31.55 | 181.65K |
2024-02-22 | 31.14 | 30.89 | ↓$0.25 (-0.80%) | 30.53 | 32.34 | 169.07K |
2024-02-21 | 31.50 | 31.20 | ↓$0.30 (-0.95%) | 31.16 | 31.56 | 155.96K |
2024-02-20 | 31.69 | 31.53 | ↓$0.16 (-0.50%) | 31.48 | 32.13 | 124.11K |
2024-02-16 | 32.16 | 32.04 | ↓$0.12 (-0.37%) | 31.90 | 32.43 | 328.40K |
2024-02-15 | 31.46 | 32.54 | ↑$1.08 (3.43%) | 31.37 | 33.09 | 162.07K |
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