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

39.44Last Price

+1.06 (2.76%)Change

S&T Bancorp Inc is a financial holding company that operates primarily through its subsidiary bank, providing a range of banking services to individuals and businesses

The company offers traditional banking products, such as checking and savings accounts, loans, and mortgages, while also providing specialized services in areas like wealth management and investment solutions. With a focus on community banking, S&T Bancorp emphasizes building strong relationships with clients and contributing to the economic development of its service areas. The company strives to deliver personalized customer experiences and maintain a commitment to integrity and service excellence.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	38.67	39.90	38.67	39.44	236,574	39.44
1/30/2025	37.91	38.70	37.80	38.38	223,675	38.38
1/29/2025	37.90	38.74	37.59	38.04	161,394	38.04
1/28/2025	38.43	38.90	37.84	38.16	104,765	38.16
1/27/2025	37.50	38.46	37.27	38.26	168,656	38.26
1/24/2025	36.98	37.56	36.96	37.37	105,048	37.37
1/23/2025	36.92	37.49	36.84	37.20	126,753	37.20
1/22/2025	37.31	37.44	36.87	37.04	148,696	37.04
1/21/2025	37.88	38.34	37.46	37.56	140,886	37.56
1/17/2025	37.37	37.61	36.93	37.38	153,204	37.38
1/16/2025	37.18	37.60	36.75	37.00	108,405	37.00
1/15/2025	38.08	38.21	36.91	37.28	139,967	37.28
1/14/2025	35.98	36.87	35.95	36.87	171,051	36.87
1/13/2025	35.16	35.74	34.87	35.64	241,776	35.64
1/10/2025	35.99	35.99	34.82	35.43	169,597	35.43
1/08/2025	36.72	37.37	36.36	36.74	205,167	36.74
1/07/2025	37.34	37.55	36.48	36.89	138,871	36.89
1/06/2025	37.33	38.02	37.14	37.26	161,295	37.26
1/03/2025	37.48	37.48	36.50	37.33	183,914	37.33
1/02/2025	38.39	38.59	37.15	37.19	127,303	37.19
12/31/2024	38.37	0.00	38.37	38.22	0	38.22
12/30/2024	38.35	38.60	37.98	38.37	89,203	38.37
12/27/2024	38.92	39.22	38.05	38.47	155,430	38.47
12/26/2024	39.16	39.27	38.85	39.08	118,944	39.08
12/24/2024	39.07	39.41	38.84	39.38	68,142	39.38
12/23/2024	39.05	39.47	38.73	39.04	177,288	39.04
12/20/2024	38.44	39.90	38.44	39.26	726,644	39.26
12/19/2024	39.90	40.78	38.73	38.95	179,790	38.95
12/18/2024	42.30	42.30	38.94	39.28	291,712	39.28
12/17/2024	42.64	43.00	41.65	41.85	171,918	41.85
12/16/2024	42.32	42.92	42.05	42.88	177,498	42.88
12/13/2024	42.56	42.93	42.01	42.43	107,373	42.43
12/12/2024	43.37	43.37	42.39	42.63	175,078	42.63
12/11/2024	43.30	43.64	42.96	43.29	178,241	43.29
12/10/2024	42.71	43.67	42.17	42.78	194,693	42.78
12/09/2024	43.27	43.27	42.53	42.75	183,746	42.75
12/06/2024	42.91	42.94	42.19	42.89	139,677	42.89
12/05/2024	43.16	43.40	42.50	42.56	150,903	42.56
12/04/2024	42.43	43.12	42.43	43.01	110,525	43.01
12/03/2024	42.96	43.32	42.36	42.46	113,636	42.46
12/02/2024	43.03	43.48	42.31	42.99	151,983	42.99
11/29/2024	43.60	43.69	42.53	42.79	99,729	42.79
11/27/2024	43.97	44.27	43.33	43.37	95,101	43.37
11/26/2024	43.92	43.92	43.17	43.53	131,572	43.53
11/25/2024	44.08	45.46	44.03	44.12	205,913	44.12
11/22/2024	42.97	43.46	42.70	43.44	148,574	43.44
11/21/2024	42.41	43.09	42.01	42.52	121,882	42.52
11/20/2024	41.92	42.08	41.47	41.96	96,386	41.96
11/19/2024	41.37	42.16	41.28	42.02	96,660	42.02
11/18/2024	42.34	42.79	41.96	42.13	151,967	42.13
11/15/2024	42.63	43.17	41.55	42.34	142,146	42.34
11/14/2024	42.98	42.98	41.97	42.41	151,338	42.41
11/13/2024	43.21	44.09	42.62	42.68	143,063	42.68
11/12/2024	43.15	43.83	43.07	43.21	168,502	43.21
11/11/2024	43.02	44.03	42.92	43.41	142,685	43.41
11/08/2024	41.83	42.41	41.57	42.16	155,687	42.16
11/07/2024	43.04	43.21	41.42	41.58	221,642	41.58
11/06/2024	41.66	44.13	41.66	43.84	553,964	43.84
11/05/2024	37.74	38.46	37.70	38.33	123,550	38.33
11/04/2024	37.67	37.79	37.02	37.59	135,581	37.59
11/01/2024	38.19	38.49	37.72	37.84	96,536	37.84