S&T Bancorp, Inc.STBANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $40.40 | $40.67 | $39.85 | $39.92 | 130,500 |
| 1/8/2026 | $39.31 | $40.51 | $39.31 | $40.38 | 120,541 |
| 1/7/2026 | $39.93 | $39.99 | $39.15 | $39.55 | 136,600 |
| 1/6/2026 | $39.81 | $39.89 | $39.33 | $39.85 | 119,500 |
| 1/5/2026 | $39.11 | $40.48 | $39.06 | $39.99 | 169,929 |
| 1/2/2026 | $39.44 | $39.47 | $38.83 | $39.24 | 138,900 |
| 12/31/2025 | $39.71 | $39.71 | $39.31 | $39.35 | 196,300 |
| 12/30/2025 | $40.10 | $40.10 | $39.57 | $39.57 | 106,323 |
| 12/29/2025 | $40.38 | $40.86 | $40.02 | $40.13 | 121,207 |
| 12/26/2025 | $40.49 | $40.65 | $40.18 | $40.33 | 80,100 |
| 12/24/2025 | $40.72 | $41.38 | $40.53 | $40.63 | 79,029 |
| 12/23/2025 | $41.04 | $41.28 | $40.69 | $40.77 | 140,624 |
| 12/22/2025 | $41.49 | $41.89 | $41.18 | $41.21 | 158,604 |
| 12/19/2025 | $42.07 | $42.48 | $41.23 | $41.49 | 788,728 |
| 12/18/2025 | $42.56 | $42.69 | $42.17 | $42.18 | 157,408 |
| 12/17/2025 | $42.09 | $42.83 | $42.09 | $42.37 | 225,500 |
| 12/16/2025 | $42.87 | $42.87 | $42.08 | $42.16 | 200,704 |
| 12/15/2025 | $42.45 | $42.95 | $42.41 | $42.76 | 309,900 |
| 12/12/2025 | $42.50 | $42.50 | $41.73 | $42.19 | 199,400 |
| 12/11/2025 | $41.92 | $42.52 | $41.92 | $42.12 | 161,116 |
| 12/10/2025 | $40.74 | $42.17 | $40.35 | $41.91 | 233,400 |
| 12/9/2025 | $40.55 | $41.11 | $40.05 | $40.84 | 155,009 |
| 12/8/2025 | $40.35 | $40.87 | $40.24 | $40.41 | 179,419 |
| 12/5/2025 | $39.92 | $40.30 | $39.72 | $40.12 | 139,600 |
| 12/4/2025 | $40.18 | $40.55 | $40.04 | $40.13 | 158,200 |
| 12/3/2025 | $40.06 | $40.70 | $39.92 | $40.43 | 165,603 |
| 12/2/2025 | $40.02 | $40.18 | $39.78 | $39.86 | 149,820 |
| 12/1/2025 | $39.07 | $40.09 | $38.27 | $39.90 | 257,109 |
| 11/28/2025 | $39.55 | $40.15 | $39.30 | $39.48 | 173,835 |
| 11/26/2025 | $40.36 | $40.64 | $39.46 | $39.49 | 473,200 |
| 11/25/2025 | $40.00 | $40.90 | $40.00 | $40.63 | 234,447 |
| 11/24/2025 | $39.33 | $40.88 | $39.20 | $39.76 | 208,703 |
| 11/21/2025 | $38.13 | $39.85 | $38.13 | $39.49 | 232,500 |
| 11/20/2025 | $38.33 | $38.79 | $37.89 | $37.97 | 195,400 |
| 11/19/2025 | $37.49 | $38.04 | $37.49 | $37.91 | 232,523 |
| 11/18/2025 | $36.97 | $37.69 | $36.97 | $37.56 | 181,833 |
| 11/17/2025 | $38.35 | $38.55 | $36.95 | $36.98 | 214,639 |
| 11/14/2025 | $38.25 | $38.66 | $37.79 | $38.57 | 183,715 |
| 11/13/2025 | $38.38 | $38.93 | $37.87 | $38.53 | 199,700 |
| 11/12/2025 | $39.15 | $39.99 | $38.94 | $39.08 | 270,100 |
| 11/11/2025 | $38.62 | $39.48 | $38.30 | $39.27 | 183,136 |
| 11/10/2025 | $38.42 | $38.88 | $37.61 | $38.65 | 195,027 |
| 11/7/2025 | $37.99 | $38.30 | $37.50 | $38.25 | 192,300 |
| 11/6/2025 | $37.79 | $38.28 | $37.35 | $37.98 | 168,900 |
| 11/5/2025 | $37.05 | $38.13 | $36.90 | $37.95 | 173,628 |
| 11/4/2025 | $36.82 | $37.44 | $36.39 | $37.19 | 195,000 |
| 11/3/2025 | $36.76 | $37.32 | $36.13 | $37.02 | 208,706 |
| 10/31/2025 | $36.77 | $36.91 | $36.22 | $36.64 | 204,300 |
| 10/30/2025 | $36.07 | $36.94 | $35.98 | $36.71 | 302,813 |
| 10/29/2025 | $36.74 | $37.15 | $35.68 | $35.95 | 204,913 |
| 10/28/2025 | $36.61 | $37.05 | $36.42 | $37.04 | 180,846 |
| 10/27/2025 | $36.44 | $36.97 | $36.14 | $36.78 | 185,118 |
| 10/24/2025 | $36.81 | $37.00 | $36.40 | $36.44 | 137,824 |
| 10/23/2025 | $35.74 | $36.66 | $35.02 | $36.31 | 180,207 |
| 10/22/2025 | $35.88 | $36.21 | $35.62 | $35.69 | 137,800 |
| 10/21/2025 | $35.53 | $36.02 | $35.53 | $35.81 | 80,100 |
| 10/20/2025 | $35.19 | $35.83 | $34.84 | $35.69 | 99,523 |
| 10/17/2025 | $35.00 | $35.19 | $34.72 | $34.99 | 176,119 |
| 10/16/2025 | $36.28 | $36.28 | $34.38 | $34.65 | 147,400 |
| 10/15/2025 | $37.18 | $37.18 | $36.03 | $36.41 | 192,600 |
| 10/14/2025 | $35.47 | $37.09 | $35.47 | $37.03 | 175,943 |