S&T Bancorp Inc (NQ: STBA )

30.06 -0.37 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 27.74 27.85 26.86 27.41 118,138 -0.28(-1.03%)
Nov 29, 2023 27.52 28.16 27.47 27.69 134,763 +0.13(+0.46%)
Nov 28, 2023 27.53 27.58 27.12 27.56 104,526 +0.04(+0.14%)
Nov 27, 2023 27.55 27.61 27.26 27.53 79,842 -0.15(-0.53%)
Nov 24, 2023 27.79 28.41 27.49 27.67 43,332 +0.04(+0.14%)
Nov 22, 2023 27.88 27.88 27.46 27.63 66,565 +0.11(+0.39%)
Nov 21, 2023 28.07 28.07 27.50 27.53 52,640 -0.60(-2.12%)
Nov 20, 2023 28.13 28.19 27.88 28.12 69,475 -0.11(-0.38%)
Nov 17, 2023 28.40 28.67 28.19 28.23 143,208 +0.30(+1.09%)
Nov 16, 2023 28.51 28.51 27.81 27.93 63,598 -0.57(-1.99%)
Nov 15, 2023 28.27 28.89 28.22 28.49 125,751 -0.08(-0.27%)
Nov 14, 2023 27.42 28.72 27.41 28.57 180,101 +2.18(+8.27%)
Nov 13, 2023 26.09 26.60 25.85 26.39 71,810 +0.15(+0.56%)
Nov 10, 2023 26.29 26.44 25.96 26.24 86,836 +0.04(+0.15%)
Nov 09, 2023 26.65 26.65 26.03 26.20 91,670 -0.40(-1.51%)
Nov 08, 2023 27.08 27.08 26.35 26.60 76,377 -0.34(-1.27%)
Nov 07, 2023 27.33 27.36 26.75 26.95 79,142 -0.48(-1.76%)
Nov 06, 2023 27.68 27.68 27.27 27.43 132,974 -0.18(-0.67%)
Nov 03, 2023 27.09 27.81 27.00 27.62 147,063 +1.19(+4.50%)
Nov 02, 2023 25.49 26.49 25.49 26.43 136,298 +1.17(+4.64%)
Nov 01, 2023 24.90 25.31 24.70 25.25 104,497 +0.33(+1.32%)
Oct 31, 2023 25.01 25.19 24.75 24.93 94,014 +0.02(+0.08%)
Oct 30, 2023 24.94 25.69 24.31 24.91 105,351 +0.23(+0.94%)
Oct 27, 2023 25.02 25.29 24.39 24.67 106,874 -0.41(-1.62%)
Oct 26, 2023 24.49 25.18 24.30 25.08 119,078 +0.90(+3.72%)
Oct 25, 2023 24.02 24.38 23.72 24.18 136,677 +0.00(+0.00%)
Oct 24, 2023 24.77 24.77 24.04 24.18 109,053 -0.52(-2.12%)
Oct 23, 2023 24.94 25.27 24.66 24.70 191,497 -0.39(-1.54%)
Oct 20, 2023 25.38 25.72 24.97 25.09 279,333 -0.18(-0.73%)
Oct 19, 2023 25.47 26.07 25.09 25.27 276,187 -1.09(-4.15%)
Oct 18, 2023 26.79 26.82 26.35 26.37 84,099 -0.69(-2.54%)
Oct 17, 2023 26.28 27.25 26.28 27.05 146,279 +0.68(+2.57%)
Oct 16, 2023 26.23 26.56 26.18 26.38 111,535 +0.27(+1.04%)
Oct 13, 2023 26.76 26.80 25.99 26.11 138,937 -0.50(-1.89%)
Oct 12, 2023 26.88 26.88 26.41 26.61 85,471 -0.22(-0.83%)
Oct 11, 2023 26.95 27.15 26.71 26.83 88,119 -0.14(-0.50%)
Oct 10, 2023 26.86 27.15 26.82 26.97 101,443 +0.29(+1.09%)
Oct 09, 2023 26.25 26.84 26.22 26.68 129,285 +0.33(+1.25%)
Oct 06, 2023 26.28 26.65 26.05 26.35 265,573 -0.22(-0.84%)
Oct 05, 2023 26.20 26.87 26.20 26.57 162,278 +0.29(+1.10%)
Oct 04, 2023 25.98 26.39 25.42 26.28 106,397 +0.34(+1.31%)
Oct 03, 2023 25.86 26.12 25.65 25.94 122,173 -0.15(-0.56%)
Oct 02, 2023 26.18 26.30 25.86 26.09 174,572 -0.12(-0.44%)
Sep 29, 2023 26.25 26.59 26.04 26.20 222,949 +0.16(+0.63%)
Sep 28, 2023 25.62 26.21 25.62 26.04 195,098 +0.50(+1.97%)
Sep 27, 2023 25.83 25.91 25.54 25.54 118,622 -0.09(-0.34%)
Sep 26, 2023 25.55 26.03 25.55 25.62 129,490 -0.20(-0.79%)
Sep 25, 2023 25.48 25.83 25.47 25.83 78,035 +0.30(+1.18%)
Sep 22, 2023 25.71 25.71 25.32 25.53 112,898 -0.21(-0.83%)
Sep 21, 2023 25.79 25.97 25.54 25.74 106,447 -0.18(-0.71%)
Sep 20, 2023 26.23 26.55 25.90 25.92 81,873 -0.15(-0.59%)
Sep 19, 2023 26.33 26.51 25.94 26.08 98,069 -0.13(-0.48%)
Sep 18, 2023 26.82 26.91 26.16 26.20 107,975 -0.56(-2.10%)
Sep 15, 2023 27.32 27.48 26.72 26.76 1,015,067 -0.52(-1.91%)
Sep 14, 2023 26.56 27.32 26.43 27.29 211,939 +1.02(+3.87%)
Sep 13, 2023 26.59 26.59 26.08 26.27 106,048 -0.25(-0.95%)
Sep 12, 2023 26.56 27.14 26.32 26.52 105,515 +0.04(+0.15%)
Sep 11, 2023 26.55 26.94 26.41 26.48 130,687 -0.02(-0.07%)
Sep 08, 2023 26.59 26.67 26.16 26.50 90,182 -0.04(-0.15%)
Sep 07, 2023 26.76 26.90 26.28 26.54 138,477 -0.26(-0.97%)
Sep 06, 2023 27.19 27.44 26.68 26.80 130,065 -0.33(-1.21%)
Sep 05, 2023 27.85 27.85 27.04 27.13 140,647 -0.90(-3.21%)
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.