S&T Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	39.08	39.69	38.59	38.74	38.74	3.03%	153,888
May 9, 2025	37.90	38.03	37.48	37.60	37.60	-0.74%	78,039
May 8, 2025	37.34	38.32	37.31	37.88	37.88	2.07%	126,522
May 7, 2025	37.67	37.70	36.84	37.11	37.11	-0.30%	142,650
May 6, 2025	36.52	37.49	36.13	37.22	37.22	-0.24%	141,903
May 5, 2025	36.85	37.71	36.53	37.31	37.31	-0.27%	112,721
May 2, 2025	36.85	37.67	36.40	37.41	37.41	2.16%	141,552
May 1, 2025	36.66	37.29	36.24	36.62	36.62	0.49%	117,507
Apr 30, 2025	36.63	36.94	36.02	36.44	36.44	-1.96%	143,281
Apr 29, 2025	36.74	37.32	36.33	37.17	37.17	0.79%	184,193
Apr 28, 2025	36.22	37.02	36.17	36.88	36.88	2.36%	177,435
Apr 25, 2025	35.97	36.44	35.50	36.03	36.03	-1.21%	143,881
Apr 24, 2025	35.70	37.05	35.61	36.47	36.47	0.77%	199,180
Apr 23, 2025	36.37	37.17	35.87	36.19	36.19	1.27%	175,323
Apr 22, 2025	34.84	35.89	34.38	35.74	35.74	3.70%	122,283
Apr 21, 2025	34.47	34.56	34.07	34.46	34.46	-0.69%	143,631
Apr 17, 2025	34.33	34.93	34.08	34.70	34.70	0.99%	178,036
Apr 16, 2025	34.06	34.37	33.79	34.36	34.36	1.12%	231,440
Apr 15, 2025	33.32	34.32	33.32	33.98	33.98	2.01%	124,133
Apr 14, 2025	33.49	33.91	32.45	33.31	33.31	1.28%	184,987
Apr 11, 2025	32.70	33.26	32.28	32.89	32.89	-0.75%	180,554
Apr 10, 2025	34.75	34.80	32.43	33.14	33.14	-6.78%	249,373
Apr 9, 2025	33.24	36.32	30.84	35.55	35.55	5.52%	357,034
Apr 8, 2025	34.67	34.92	33.22	33.69	33.69	0.45%	185,759
Apr 7, 2025	32.77	35.31	32.36	33.54	33.54	-0.74%	233,565
Apr 4, 2025	33.41	34.03	32.62	33.79	33.79	-2.85%	235,724
Apr 3, 2025	35.69	35.85	34.68	34.78	34.78	-6.83%	214,038
Apr 2, 2025	36.74	37.37	36.62	37.33	37.33	0.48%	148,448
Apr 1, 2025	36.74	37.30	36.41	37.15	37.15	0.27%	144,070
Mar 31, 2025	36.86	37.28	35.87	37.05	37.05	-0.32%	187,566
Mar 28, 2025	37.70	37.82	36.88	37.17	37.17	-1.67%	107,328
Mar 27, 2025	37.69	38.00	37.48	37.80	37.80	0.43%	107,562
Mar 26, 2025	37.77	38.21	37.40	37.64	37.64	0.19%	123,398
Mar 25, 2025	38.10	38.16	37.50	37.57	37.57	-0.98%	124,039
Mar 24, 2025	36.53	38.12	36.26	37.94	37.94	2.46%	168,901
Mar 21, 2025	36.75	37.64	36.44	37.03	37.03	-0.56%	794,263
Mar 20, 2025	37.77	38.40	37.22	37.24	37.24	-2.03%	168,110
Mar 19, 2025	37.46	38.54	37.05	38.01	38.01	0.40%	236,284
Mar 18, 2025	37.85	38.10	37.54	37.86	37.86	-0.47%	167,694
Mar 17, 2025	38.22	38.56	37.79	38.04	38.04	-0.89%	185,984
Mar 14, 2025	37.77	38.38	37.66	38.38	38.38	2.46%	149,293
Mar 13, 2025	37.60	37.94	37.06	37.46	37.46	0.29%	141,801
Mar 12, 2025	37.32	37.77	36.90	37.35	37.35	0.47%	183,286
Mar 11, 2025	37.54	38.19	37.15	37.18	37.18	-0.89%	199,067
Mar 10, 2025	38.57	38.65	37.29	37.51	37.51	-3.82%	209,794
Mar 7, 2025	38.85	39.20	38.37	39.00	39.00	0.57%	153,085
Mar 6, 2025	38.46	38.84	38.00	38.78	38.78	-0.10%	173,846
Mar 5, 2025	39.24	40.11	38.45	38.82	38.82	-0.94%	187,489
Mar 4, 2025	39.80	40.05	38.84	39.19	39.19	-2.46%	214,277
Mar 3, 2025	40.10	40.75	39.79	40.18	40.18	-0.10%	155,850