S&T Bancorp, Inc. (STBA)
NASDAQ: STBA · Real-Time Price · USD
40.11
-0.03 (-0.06%)
At close: Dec 5, 2025, 4:00 PM EST
40.12
+0.02 (0.04%)
After-hours: Dec 5, 2025, 5:52 PM EST
S&T Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.92 | 40.30 | 39.72 | 40.12 | 40.12 | -0.02% | 135,576 |
| Dec 4, 2025 | 40.18 | 40.55 | 40.04 | 40.13 | 40.13 | -0.74% | 158,190 |
| Dec 3, 2025 | 40.06 | 40.70 | 39.92 | 40.43 | 40.43 | 1.43% | 165,603 |
| Dec 2, 2025 | 40.02 | 40.18 | 39.78 | 39.86 | 39.86 | -0.10% | 125,893 |
| Dec 1, 2025 | 39.07 | 40.09 | 38.27 | 39.90 | 39.90 | 1.06% | 257,109 |
| Nov 28, 2025 | 39.55 | 40.15 | 39.30 | 39.48 | 39.48 | -0.03% | 173,835 |
| Nov 26, 2025 | 40.36 | 40.64 | 39.46 | 39.49 | 39.49 | -2.81% | 473,188 |
| Nov 25, 2025 | 40.00 | 40.90 | 40.00 | 40.63 | 40.63 | 2.19% | 234,447 |
| Nov 24, 2025 | 39.33 | 40.88 | 39.20 | 39.76 | 39.76 | 0.68% | 208,703 |
| Nov 21, 2025 | 38.13 | 39.85 | 38.13 | 39.49 | 39.49 | 4.00% | 232,468 |
| Nov 20, 2025 | 38.33 | 38.79 | 37.89 | 37.97 | 37.97 | 0.16% | 195,352 |
| Nov 19, 2025 | 37.49 | 38.04 | 37.49 | 37.91 | 37.91 | 0.93% | 232,523 |
| Nov 18, 2025 | 36.97 | 37.69 | 36.97 | 37.56 | 37.56 | 1.57% | 181,833 |
| Nov 17, 2025 | 38.35 | 38.55 | 36.95 | 36.98 | 36.98 | -4.12% | 214,639 |
| Nov 14, 2025 | 38.25 | 38.66 | 37.79 | 38.57 | 38.57 | 0.10% | 183,715 |
| Nov 13, 2025 | 38.38 | 38.93 | 37.87 | 38.53 | 38.53 | -1.41% | 199,683 |
| Nov 12, 2025 | 39.15 | 39.99 | 38.94 | 39.08 | 38.72 | -0.48% | 270,077 |
| Nov 11, 2025 | 38.62 | 39.48 | 38.30 | 39.27 | 38.91 | 1.60% | 183,136 |
| Nov 10, 2025 | 38.42 | 38.88 | 37.61 | 38.65 | 38.29 | 1.05% | 195,027 |
| Nov 7, 2025 | 37.99 | 38.30 | 37.50 | 38.25 | 37.90 | 0.71% | 192,270 |
| Nov 6, 2025 | 37.79 | 38.28 | 37.35 | 37.98 | 37.63 | 0.08% | 168,860 |
| Nov 5, 2025 | 37.05 | 38.13 | 36.90 | 37.95 | 37.60 | 2.04% | 173,628 |
| Nov 4, 2025 | 36.82 | 37.44 | 36.39 | 37.19 | 36.85 | 0.46% | 194,994 |
| Nov 3, 2025 | 36.76 | 37.32 | 36.13 | 37.02 | 36.68 | 1.04% | 208,706 |
| Oct 31, 2025 | 36.77 | 36.91 | 36.22 | 36.64 | 36.30 | -0.19% | 204,274 |
| Oct 30, 2025 | 36.07 | 36.94 | 35.98 | 36.71 | 36.37 | 2.11% | 302,813 |
| Oct 29, 2025 | 36.74 | 37.15 | 35.68 | 35.95 | 35.62 | -2.94% | 204,913 |
| Oct 28, 2025 | 36.61 | 37.05 | 36.42 | 37.04 | 36.70 | 0.71% | 180,846 |
| Oct 27, 2025 | 36.44 | 36.97 | 36.14 | 36.78 | 36.44 | 0.93% | 185,118 |
| Oct 24, 2025 | 36.81 | 37.00 | 36.40 | 36.44 | 36.10 | 0.36% | 137,824 |
| Oct 23, 2025 | 35.74 | 36.66 | 35.02 | 36.31 | 35.98 | 1.74% | 180,207 |
| Oct 22, 2025 | 35.88 | 36.21 | 35.62 | 35.69 | 35.36 | -0.34% | 137,793 |
| Oct 21, 2025 | 35.53 | 36.02 | 35.53 | 35.81 | 35.48 | 0.34% | 80,080 |
| Oct 20, 2025 | 35.19 | 35.83 | 34.84 | 35.69 | 35.36 | 2.00% | 99,523 |
| Oct 17, 2025 | 35.00 | 35.19 | 34.72 | 34.99 | 34.67 | 0.98% | 176,119 |
| Oct 16, 2025 | 36.28 | 36.28 | 34.38 | 34.65 | 34.33 | -4.83% | 147,372 |
| Oct 15, 2025 | 37.18 | 37.18 | 36.04 | 36.41 | 36.07 | -1.67% | 192,562 |
| Oct 14, 2025 | 35.47 | 37.09 | 35.47 | 37.03 | 36.69 | 3.41% | 175,943 |
| Oct 13, 2025 | 35.91 | 36.19 | 35.47 | 35.81 | 35.48 | 0.90% | 98,844 |
| Oct 10, 2025 | 36.63 | 37.17 | 35.41 | 35.49 | 35.16 | -3.14% | 168,908 |
| Oct 9, 2025 | 37.05 | 37.25 | 36.50 | 36.64 | 36.30 | -1.21% | 85,874 |
| Oct 8, 2025 | 37.35 | 37.35 | 36.96 | 37.09 | 36.75 | -0.48% | 81,358 |
| Oct 7, 2025 | 37.63 | 38.05 | 37.19 | 37.27 | 36.93 | -1.17% | 105,301 |
| Oct 6, 2025 | 37.65 | 38.53 | 37.42 | 37.71 | 37.36 | 0.88% | 141,625 |
| Oct 3, 2025 | 37.35 | 37.97 | 37.33 | 37.38 | 37.04 | 0.48% | 123,627 |
| Oct 2, 2025 | 37.14 | 37.30 | 36.84 | 37.20 | 36.86 | -0.13% | 102,909 |
| Oct 1, 2025 | 37.33 | 37.50 | 36.86 | 37.25 | 36.91 | -0.90% | 105,343 |
| Sep 30, 2025 | 37.70 | 38.02 | 37.16 | 37.59 | 37.24 | -0.13% | 113,487 |
| Sep 29, 2025 | 38.37 | 38.37 | 37.50 | 37.64 | 37.29 | -1.65% | 111,947 |
| Sep 26, 2025 | 38.38 | 38.62 | 38.10 | 38.27 | 37.92 | - | 113,581 |