S&T Bancorp Inc (STBA) Historical Stock Data
39.26 ↑0.37 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STBA is down -0.51% a day on average. There have been 12 days where S&T Bancorp Inc closed green and 18 days where STBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 38.44 | 39.26 | ↑$0.82 (2.13%) | 38.44 | 39.90 | 726.64K |
| 2024-12-19 | 39.90 | 38.89 | ↓$1.01 (-2.53%) | 38.73 | 40.79 | 282.71K |
| 2024-12-18 | 42.30 | 39.28 | ↓$3.02 (-7.14%) | 38.94 | 42.30 | 291.71K |
| 2024-12-17 | 42.64 | 41.85 | ↓$0.79 (-1.85%) | 41.65 | 43.00 | 171.92K |
| 2024-12-16 | 42.32 | 42.88 | ↑$0.56 (1.32%) | 42.05 | 42.92 | 177.50K |
| 2024-12-13 | 42.56 | 42.43 | ↓$0.13 (-0.31%) | 42.01 | 42.93 | 107.37K |
| 2024-12-12 | 43.37 | 42.63 | ↓$0.74 (-1.71%) | 42.39 | 43.37 | 175.08K |
| 2024-12-11 | 43.30 | 43.29 | ↓$0.01 (-0.02%) | 42.96 | 43.64 | 178.24K |
| 2024-12-10 | 42.71 | 42.78 | ↑$0.07 (0.16%) | 42.17 | 43.67 | 194.69K |
| 2024-12-09 | 43.27 | 42.75 | ↓$0.52 (-1.20%) | 42.54 | 43.27 | 183.75K |
| 2024-12-06 | 42.91 | 42.89 | ↓$0.02 (-0.05%) | 42.19 | 42.94 | 139.68K |
| 2024-12-05 | 43.16 | 42.56 | ↓$0.60 (-1.39%) | 42.50 | 43.40 | 150.90K |
| 2024-12-04 | 42.43 | 43.01 | ↑$0.58 (1.37%) | 42.43 | 43.12 | 110.53K |
| 2024-12-03 | 42.96 | 42.46 | ↓$0.50 (-1.16%) | 42.36 | 43.32 | 113.64K |
| 2024-12-02 | 43.03 | 42.99 | ↓$0.04 (-0.09%) | 42.31 | 43.49 | 151.98K |
| 2024-11-29 | 43.60 | 42.79 | ↓$0.81 (-1.86%) | 42.53 | 43.69 | 99.73K |
| 2024-11-27 | 43.97 | 43.37 | ↓$0.60 (-1.36%) | 43.33 | 44.28 | 95.10K |
| 2024-11-26 | 43.92 | 43.53 | ↓$0.39 (-0.89%) | 43.17 | 43.92 | 172.97K |
| 2024-11-25 | 44.08 | 44.12 | ↑$0.04 (0.09%) | 44.03 | 45.46 | 205.91K |
| 2024-11-22 | 42.97 | 43.44 | ↑$0.47 (1.09%) | 42.70 | 43.46 | 148.57K |
| 2024-11-21 | 42.41 | 42.52 | ↑$0.11 (0.26%) | 42.01 | 43.09 | 121.88K |
| 2024-11-20 | 41.92 | 41.96 | ↑$0.04 (0.10%) | 41.47 | 42.08 | 96.39K |
| 2024-11-19 | 41.37 | 42.02 | ↑$0.65 (1.57%) | 41.28 | 42.16 | 101.84K |
| 2024-11-18 | 42.34 | 42.13 | ↓$0.21 (-0.50%) | 41.96 | 42.79 | 151.97K |
| 2024-11-15 | 42.63 | 42.34 | ↓$0.29 (-0.68%) | 41.56 | 43.17 | 142.15K |
| 2024-11-14 | 42.98 | 42.41 | ↓$0.57 (-1.33%) | 41.97 | 42.98 | 151.34K |
| 2024-11-13 | 43.21 | 42.68 | ↓$0.53 (-1.23%) | 42.62 | 44.09 | 142.66K |
| 2024-11-12 | 43.15 | 43.21 | ↑$0.06 (0.14%) | 43.07 | 43.83 | 168.50K |
| 2024-11-11 | 43.02 | 43.41 | ↑$0.39 (0.91%) | 42.92 | 44.03 | 142.69K |
| 2024-11-08 | 41.83 | 42.16 | ↑$0.33 (0.79%) | 41.57 | 42.41 | 155.69K |
Create an account or log in to view more rows.
$STBA we all speculate but nobody knows what going to happen.
$STBA up we go
$STBA last chance to load imo
$STBA Algorithms are playing games
$STBA I like green candles on my birthday cake
$STBA I like the stock!
$STBA lock and load
$STBA the best advice has been no stop losses. Would have cost a fortune!!!
$STBA it begins tomorrow
$STBA When in doubt...