S&T Bancorp, Inc. - Common Stock (NQ:STBA)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	43.79	44.48	43.42	44.13	267,590	+0.36(+0.82%)
Apr 29, 2026	44.20	44.45	43.48	43.77	272,845	-0.66(-1.49%)
Apr 28, 2026	44.34	44.88	44.26	44.43	273,518	+0.36(+0.82%)
Apr 27, 2026	43.12	44.26	43.12	44.07	322,007	+0.85(+1.97%)
Apr 24, 2026	43.87	43.93	42.42	43.22	196,601	-0.32(-0.73%)
Apr 23, 2026	43.43	43.74	42.62	43.54	214,655	+0.13(+0.30%)
Apr 22, 2026	43.57	43.91	43.18	43.41	180,789	-0.03(-0.07%)
Apr 21, 2026	44.17	44.44	43.34	43.44	143,256	-0.92(-2.07%)
Apr 20, 2026	44.00	44.55	44.00	44.36	202,414	+0.21(+0.48%)
Apr 17, 2026	43.97	44.87	43.81	44.15	221,696	+0.73(+1.68%)
Apr 16, 2026	43.57	43.74	43.30	43.42	197,012	-0.25(-0.57%)
Apr 15, 2026	43.76	43.98	43.25	43.67	132,351	-0.20(-0.46%)
Apr 14, 2026	43.82	44.06	43.19	43.87	190,156	-0.02(-0.05%)
Apr 13, 2026	43.70	43.96	43.31	43.89	177,597	+0.08(+0.18%)
Apr 10, 2026	44.55	44.64	43.58	43.81	152,501	-0.74(-1.66%)
Apr 09, 2026	43.45	44.72	43.41	44.55	237,721	+0.81(+1.85%)
Apr 08, 2026	44.00	44.40	43.50	43.74	292,361	+0.63(+1.46%)
Apr 07, 2026	42.50	43.20	42.50	43.11	177,555	+0.15(+0.35%)
Apr 06, 2026	42.30	42.98	42.15	42.96	159,782	+0.45(+1.06%)
Apr 02, 2026	41.72	42.52	41.59	42.51	143,079	+0.23(+0.54%)
Apr 01, 2026	41.85	42.56	41.79	42.28	188,963	+0.45(+1.08%)
Mar 31, 2026	41.81	42.23	41.25	41.83	219,534	+0.53(+1.28%)
Mar 30, 2026	41.23	41.49	40.89	41.30	329,422	+0.36(+0.88%)
Mar 27, 2026	40.95	41.20	40.67	40.94	171,451	-0.30(-0.73%)
Mar 26, 2026	40.81	41.43	40.81	41.24	148,398	+0.07(+0.17%)
Mar 25, 2026	41.44	41.60	40.93	41.17	186,784	+0.09(+0.22%)
Mar 24, 2026	40.54	41.59	40.54	41.08	227,772	+0.13(+0.32%)
Mar 23, 2026	40.75	41.79	40.34	40.95	382,941	+1.03(+2.58%)
Mar 20, 2026	40.14	40.42	39.50	39.92	1,267,632	-0.22(-0.55%)
Mar 19, 2026	39.35	40.48	39.11	40.14	244,804	+0.55(+1.39%)
Mar 18, 2026	39.83	39.97	39.30	39.59	334,701	-0.37(-0.93%)
Mar 17, 2026	40.59	40.99	39.76	39.96	208,218	-0.21(-0.52%)
Mar 16, 2026	40.40	40.78	40.11	40.17	250,853	-0.03(-0.07%)
Mar 13, 2026	40.51	40.84	39.75	40.20	188,441	-0.15(-0.37%)
Mar 12, 2026	39.18	40.42	38.94	40.35	195,733	+0.31(+0.77%)
Mar 11, 2026	40.22	40.34	39.53	40.04	282,495	-0.46(-1.14%)
Mar 10, 2026	40.18	41.30	39.94	40.50	329,632	+0.20(+0.50%)
Mar 09, 2026	39.97	40.60	39.05	40.30	279,249	-0.43(-1.06%)
Mar 06, 2026	40.42	40.85	39.85	40.73	220,091	-0.79(-1.90%)
Mar 05, 2026	42.16	42.60	41.08	41.52	233,000	-1.08(-2.54%)
Mar 04, 2026	42.83	42.95	42.46	42.60	227,601	-0.03(-0.07%)
Mar 03, 2026	41.93	42.82	41.18	42.63	404,048	-0.26(-0.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.