S&T Bancorp Inc (STBA) Historical Stock Data
41.96 ↓0.06 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STBA is down -0.17% a day on average. There have been 15 days where S&T Bancorp Inc closed green and 15 days where STBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 43.04 | 41.58 | ↓$1.46 (-3.39%) | 41.42 | 43.21 | 221.64K |
| 2024-11-06 | 41.66 | 43.84 | ↑$2.18 (5.23%) | 41.66 | 44.13 | 553.96K |
| 2024-11-05 | 37.74 | 38.33 | ↑$0.59 (1.56%) | 37.70 | 38.46 | 123.55K |
| 2024-11-04 | 37.67 | 37.59 | ↓$0.08 (-0.21%) | 37.03 | 37.79 | 135.58K |
| 2024-11-01 | 38.19 | 37.84 | ↓$0.35 (-0.93%) | 37.72 | 38.49 | 96.54K |
| 2024-10-31 | 38.56 | 37.98 | ↓$0.58 (-1.50%) | 37.95 | 38.63 | 135.70K |
| 2024-10-30 | 38.18 | 38.53 | ↑$0.35 (0.92%) | 38.18 | 39.33 | 108.34K |
| 2024-10-29 | 38.47 | 38.32 | ↓$0.15 (-0.39%) | 38.09 | 38.64 | 107.79K |
| 2024-10-28 | 38.34 | 38.73 | ↑$0.39 (1.02%) | 38.19 | 38.94 | 210.47K |
| 2024-10-25 | 38.66 | 37.85 | ↓$0.81 (-2.10%) | 37.65 | 38.84 | 145.13K |
| 2024-10-24 | 39.04 | 38.51 | ↓$0.53 (-1.36%) | 37.99 | 39.04 | 180.40K |
| 2024-10-23 | 38.67 | 38.49 | ↓$0.18 (-0.47%) | 38.35 | 39.08 | 163.54K |
| 2024-10-22 | 38.60 | 38.75 | ↑$0.15 (0.39%) | 38.33 | 39.01 | 160.27K |
| 2024-10-21 | 39.79 | 38.67 | ↓$1.12 (-2.81%) | 38.52 | 39.79 | 152.59K |
| 2024-10-18 | 41.33 | 39.55 | ↓$1.78 (-4.31%) | 39.45 | 41.43 | 236.37K |
| 2024-10-17 | 42.25 | 41.33 | ↓$0.92 (-2.18%) | 40.75 | 42.30 | 177.31K |
| 2024-10-16 | 42.18 | 42.20 | ↑$0.02 (0.05%) | 42.04 | 42.69 | 194.26K |
| 2024-10-15 | 41.46 | 41.87 | ↑$0.41 (0.99%) | 41.09 | 42.73 | 183K |
| 2024-10-14 | 40.76 | 41.20 | ↑$0.44 (1.08%) | 40.25 | 41.29 | 126.79K |
| 2024-10-11 | 39.58 | 40.79 | ↑$1.21 (3.06%) | 39.58 | 40.94 | 127.66K |
| 2024-10-10 | 39.12 | 39.35 | ↑$0.23 (0.59%) | 38.61 | 39.35 | 124.28K |
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...