S&T Bancorp Inc (NQ: STBA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	38.56	38.63	37.95	37.98	135,702	-0.55(-1.43%)
Oct 30, 2024	38.18	39.33	38.18	38.53	108,335	+0.21(+0.55%)
Oct 29, 2024	38.47	38.64	38.09	38.32	107,791	-0.41(-1.06%)
Oct 28, 2024	38.34	38.94	38.19	38.73	210,471	+0.88(+2.32%)
Oct 25, 2024	38.66	38.84	37.65	37.85	145,126	-0.66(-1.71%)
Oct 24, 2024	39.04	39.04	37.99	38.51	180,403	+0.02(+0.05%)
Oct 23, 2024	38.67	39.08	38.35	38.49	163,536	-0.26(-0.67%)
Oct 22, 2024	38.60	39.01	38.33	38.75	160,270	+0.08(+0.21%)
Oct 21, 2024	39.79	39.79	38.52	38.67	152,592	-0.88(-2.23%)
Oct 18, 2024	41.33	41.42	39.45	39.55	236,370	-1.78(-4.31%)
Oct 17, 2024	42.25	42.30	40.75	41.33	177,312	-0.87(-2.06%)
Oct 16, 2024	42.18	42.69	42.04	42.20	194,264	+0.33(+0.79%)
Oct 15, 2024	41.46	42.73	41.09	41.87	182,996	+0.67(+1.63%)
Oct 14, 2024	40.76	41.29	40.25	41.20	126,789	+0.41(+1.01%)
Oct 11, 2024	39.58	40.94	39.58	40.79	127,660	+1.44(+3.66%)
Oct 10, 2024	39.12	39.35	38.61	39.35	124,284	-0.09(-0.23%)
Oct 09, 2024	39.00	39.84	39.00	39.44	87,143	+0.32(+0.82%)
Oct 08, 2024	39.41	39.63	39.07	39.12	120,041	-0.07(-0.18%)
Oct 07, 2024	39.42	39.75	38.97	39.19	176,165	-0.49(-1.23%)
Oct 04, 2024	40.04	40.12	39.50	39.68	128,705	+0.38(+0.97%)
Oct 03, 2024	39.42	39.74	39.06	39.30	192,322	-0.36(-0.91%)
Oct 02, 2024	40.51	40.91	39.65	39.66	174,413	-0.95(-2.34%)
Oct 01, 2024	41.86	41.86	40.34	40.61	164,979	-1.36(-3.24%)
Sep 30, 2024	41.16	42.31	41.11	41.97	156,811	+0.85(+2.07%)
Sep 27, 2024	41.91	42.05	41.06	41.12	146,254	-0.31(-0.75%)
Sep 26, 2024	42.06	42.13	41.41	41.43	127,320	-0.09(-0.22%)
Sep 25, 2024	42.06	42.28	41.49	41.52	134,952	-0.47(-1.12%)
Sep 24, 2024	42.84	42.86	41.91	41.99	124,724	-0.93(-2.17%)
Sep 23, 2024	43.41	43.47	42.73	42.92	127,991	-0.34(-0.79%)
Sep 20, 2024	43.98	43.98	43.03	43.26	716,631	-0.98(-2.22%)
Sep 19, 2024	43.86	44.29	43.25	44.24	123,224	+1.05(+2.43%)
Sep 18, 2024	43.05	45.19	42.53	43.19	158,240	+0.04(+0.09%)
Sep 17, 2024	43.49	44.34	42.78	43.15	169,145	+0.17(+0.40%)
Sep 16, 2024	42.53	43.37	41.96	42.98	110,780	+0.69(+1.63%)
Sep 13, 2024	41.72	42.34	41.41	42.29	97,957	+1.16(+2.82%)
Sep 12, 2024	41.17	43.93	40.59	41.13	93,834	+0.22(+0.54%)
Sep 11, 2024	41.43	41.43	40.19	40.91	190,922	-0.70(-1.68%)
Sep 10, 2024	41.50	41.64	40.69	41.61	133,031	+0.34(+0.82%)
Sep 09, 2024	41.30	41.41	40.77	41.27	150,805	+0.02(+0.05%)
Sep 06, 2024	41.89	42.22	40.91	41.25	140,884	-0.52(-1.24%)
Sep 05, 2024	42.22	42.40	41.38	41.77	111,043	-0.26(-0.62%)
Sep 04, 2024	42.31	43.01	41.74	42.03	78,647	-0.55(-1.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.