S&T Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.05	38.38	37.81	38.01	38.01	-0.52%	252,980
Jun 26, 2025	37.58	38.21	37.45	38.21	38.21	2.44%	97,512
Jun 25, 2025	37.35	37.47	37.02	37.30	37.30	-0.11%	117,427
Jun 24, 2025	37.45	38.11	37.29	37.34	37.34	0.48%	155,801
Jun 23, 2025	36.03	37.16	35.97	37.16	37.16	3.22%	151,838
Jun 20, 2025	36.26	36.59	35.99	36.00	36.00	0.17%	326,256
Jun 18, 2025	35.54	36.27	35.36	35.94	35.94	0.50%	117,357
Jun 17, 2025	35.79	36.18	35.40	35.76	35.76	-0.67%	104,869
Jun 16, 2025	36.89	37.20	35.96	36.00	36.00	-1.26%	111,372
Jun 13, 2025	36.74	37.25	36.36	36.46	36.46	-2.23%	172,209
Jun 12, 2025	37.36	37.60	36.77	37.29	37.29	-0.51%	115,755
Jun 11, 2025	37.82	38.04	37.35	37.48	37.48	-1.03%	143,055
Jun 10, 2025	37.49	38.07	37.39	37.87	37.87	1.34%	110,257
Jun 9, 2025	37.30	37.67	37.04	37.37	37.37	0.54%	117,811
Jun 6, 2025	36.92	37.18	36.64	37.17	37.17	2.34%	155,776
Jun 5, 2025	36.45	36.45	36.05	36.32	36.32	-0.14%	132,291
Jun 4, 2025	36.82	37.07	36.19	36.37	36.37	-1.30%	101,453
Jun 3, 2025	36.14	36.96	35.96	36.85	36.85	1.49%	100,357
Jun 2, 2025	36.65	36.65	35.82	36.31	36.31	-0.95%	134,298
May 30, 2025	36.75	36.90	36.45	36.66	36.66	-0.89%	196,306
May 29, 2025	36.69	37.25	36.41	36.99	36.99	1.15%	134,788
May 28, 2025	37.07	37.47	36.50	36.57	36.57	-1.69%	167,584
May 27, 2025	36.86	37.24	36.46	37.20	37.20	1.95%	96,649
May 23, 2025	36.01	36.55	35.95	36.49	36.49	-0.35%	118,591
May 22, 2025	36.85	37.11	36.03	36.62	36.62	-1.11%	94,012
May 21, 2025	37.81	38.12	36.12	37.03	37.03	-3.04%	135,349
May 20, 2025	38.33	38.64	38.03	38.19	38.19	-0.24%	87,931
May 19, 2025	38.01	38.36	37.80	38.28	38.28	-0.31%	131,394
May 16, 2025	38.56	38.88	38.12	38.40	38.40	-0.41%	127,543
May 15, 2025	38.26	38.71	37.63	38.56	38.56	0.44%	128,405
May 14, 2025	38.52	38.84	36.90	38.39	38.05	-0.95%	163,724
May 13, 2025	38.83	39.12	37.70	38.76	38.42	0.05%	166,259
May 12, 2025	39.08	39.69	38.59	38.74	38.40	3.03%	163,188
May 9, 2025	37.90	38.03	37.48	37.60	37.27	-0.74%	78,039
May 8, 2025	37.34	38.32	37.31	37.88	37.55	2.07%	126,522
May 7, 2025	37.67	37.70	36.84	37.11	36.79	-0.30%	142,650
May 6, 2025	36.52	37.49	36.13	37.22	36.90	-0.24%	141,903
May 5, 2025	36.85	37.71	36.53	37.31	36.98	-0.27%	112,721
May 2, 2025	36.85	37.67	36.40	37.41	37.08	2.16%	141,552
May 1, 2025	36.66	37.29	36.24	36.62	36.30	0.49%	117,507
Apr 30, 2025	36.63	36.94	36.02	36.44	36.12	-1.96%	143,281
Apr 29, 2025	36.74	37.32	36.33	37.17	36.85	0.79%	184,193
Apr 28, 2025	36.22	37.02	36.17	36.88	36.56	2.36%	177,435
Apr 25, 2025	35.97	36.44	35.50	36.03	35.72	-1.21%	143,881
Apr 24, 2025	35.70	37.05	35.61	36.47	36.15	0.77%	199,180
Apr 23, 2025	36.37	37.17	35.87	36.19	35.87	1.27%	175,323
Apr 22, 2025	34.84	35.89	34.38	35.74	35.42	3.70%	122,283
Apr 21, 2025	34.47	34.56	34.07	34.46	34.16	-0.69%	143,631
Apr 17, 2025	34.33	34.93	34.08	34.70	34.40	0.99%	178,036
Apr 16, 2025	34.06	34.37	33.79	34.36	34.06	1.12%	231,440