Dark

STBA
S&T Bancorp Inc
stock NASDAQ

Market Open

Jul 27, 2026 3:55:22 PM EDT

52.17USD+0.734%(+0.38)184,211

45.13Bid 59.51Ask 14.38Spread

Pre-market

Jul 23, 2026 9:27:30 AM EDT

49.50USD-4.422%(-2.29)0

After-hours

Jul 24, 2026 4:50:30 PM EDT

51.79USD-0.019%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	52.6000	52.7000	52.0300	52.1700	+0.734%	184,211	0.000%
2026-07-24	51.3200	52.1150	51.2400	51.7900	+1.589%	325,007	+0.734%
2026-07-23	51.0000	51.3125	48.9900	50.9800	+2.782%	619,662	+2.334%
2026-07-22	49.6700	49.8250	49.1700	49.6000	-0.521%	304,189	+5.181%
2026-07-21	49.6100	49.9200	49.3200	49.8600	+0.141%	289,385	+4.633%
2026-07-20	49.9600	50.0100	49.4300	49.7900	-0.360%	216,324	+4.780%
2026-07-17	50.4900	50.5700	49.5500	49.9700	-1.595%	315,287	+4.403%
2026-07-16	49.1300	51.0100	49.1300	50.7800	+2.939%	305,407	+2.737%
2026-07-15	48.9500	49.6400	48.8500	49.3300	+1.045%	237,307	+5.757%
2026-07-14	48.8800	49.1100	48.7000	48.8200	-0.123%	230,084	+6.862%
2026-07-13	48.8500	49.0000	48.5200	48.8800	+0.267%	230,949	+6.731%
2026-07-10	48.8000	49.2200	48.5600	48.7500	-0.205%	255,644	+7.015%
2026-07-09	48.1500	49.0950	47.9000	48.8500	+1.454%	194,785	+6.796%
2026-07-08	48.6600	48.7600	48.0100	48.1500	-1.251%	235,955	+8.349%
2026-07-07	49.4500	50.0400	48.7400	48.7600	-1.216%	215,636	+6.993%
2026-07-06	49.0500	49.4600	48.8400	49.3600	+0.468%	208,068	+5.693%
2026-07-02	50.4000	50.4000	48.8300	49.1300	-1.583%	250,214	+6.188%
2026-07-01	49.2300	50.2200	49.0550	49.9200	+1.711%	264,421	+4.507%
2026-06-30	48.9500	49.1400	48.2250	49.0800	+0.082%	191,442	+6.296%
2026-06-29	49.0700	49.4900	48.2750	49.0400	-0.447%	270,270	+6.383%
2026-06-26	49.3400	49.4800	48.3800	49.2600	+0.428%	623,972	+5.907%
2026-06-25	48.5700	49.9900	48.1900	49.0500	+0.988%	216,012	+6.361%
2026-06-24	48.2600	48.8750	48.1700	48.5700	+0.851%	287,665	+7.412%
2026-06-23	47.4800	48.2950	46.7225	48.1600	+1.797%	286,199	+8.326%
2026-06-22	46.9200	47.5500	46.9200	47.3100	+1.003%	250,642	+10.273%
2026-06-18	47.1400	47.1400	46.6300	46.8400	+0.623%	670,775	+11.379%
2026-06-17	47.0700	47.8500	46.1400	46.5500	-1.627%	358,754	+12.073%
2026-06-16	47.6400	47.8800	46.9250	47.3200	+0.127%	267,590	+10.249%
2026-06-15	48.3300	48.7000	47.1050	47.2600	-1.233%	270,696	+10.389%
2026-06-12	47.3800	47.9200	46.8400	47.8500	+1.506%	215,400	+9.028%
2026-06-11	47.3400	47.5000	46.6700	47.1400	-0.212%	211,533	+10.670%
2026-06-10	46.6700	47.4600	46.6700	47.2400	+1.570%	232,246	+10.436%
2026-06-09	46.2000	47.0400	45.9500	46.5100	+1.219%	228,833	+12.169%
2026-06-08	45.8700	46.2700	45.7900	45.9500	+0.768%	185,726	+13.536%
2026-06-05	44.9900	46.1400	44.9900	45.6000	+0.573%	245,056	+14.408%
2026-06-04	44.4800	45.4300	44.3900	45.3400	+2.882%	250,818	+15.064%
2026-06-03	45.1100	45.1100	44.0350	44.0700	-2.801%	244,359	+18.380%
2026-06-02	44.1100	45.5000	44.1100	45.3400	+2.255%	206,914	+15.064%
2026-06-01	44.9300	45.6300	44.1100	44.3400	-1.663%	174,841	+17.659%
2026-05-29	44.7900	45.4050	44.7200	45.0900	+0.378%	215,657	+15.702%
2026-05-28	44.8100	45.1900	44.3400	44.9200	-0.067%	169,873	+16.140%
2026-05-27	45.3400	45.5000	44.7950	44.9500	-0.860%	190,399	+16.062%
2026-05-26	45.0500	45.5400	44.8100	45.3400	+1.070%	221,727	+15.064%
2026-05-22	45.0100	45.3600	44.7825	44.8600	-0.267%	247,182	+16.295%
2026-05-21	44.6100	45.0750	44.2950	44.9800	+0.044%	278,203	+15.985%
2026-05-20	44.1500	45.1200	43.8000	44.9600	+1.835%	294,649	+16.036%
2026-05-19	44.3200	44.5500	43.7650	44.1500	-0.271%	265,298	+18.165%
2026-05-18	43.3000	44.2800	43.3000	44.2700	+2.240%	239,225	+17.845%
2026-05-15	43.7500	43.7600	43.0750	43.3000	-1.209%	325,142	+20.485%
2026-05-14	43.6500	44.1800	43.6200	43.8300	+0.252%	281,562	+19.028%
2026-05-13	43.7500	44.1600	43.5400	43.7200	-0.704%	306,112	+19.328%
2026-05-12	44.1950	44.2200	43.2050	44.0300	0.000%	290,854	+18.487%
2026-05-11	44.5200	44.8900	43.8100	44.0300	-1.101%	316,652	+18.487%
2026-05-08	44.4900	44.6200	44.3100	44.5200	-0.022%	262,453	+17.183%
2026-05-07	44.6100	45.0600	44.4550	44.5300	-0.022%	313,474	+17.157%
2026-05-06	44.8900	45.1700	44.2800	44.5400	-0.514%	363,933	+17.131%
2026-05-05	43.9900	45.0300	43.9600	44.7700	+2.145%	246,196	+16.529%
2026-05-04	44.0100	44.4500	43.7000	43.8300	-1.016%	266,553	+19.028%
2026-05-01	44.0900	44.5900	43.8875	44.2800	+0.340%	276,635	+17.818%
2026-04-30	43.7900	44.4800	43.4200	44.1300	+0.822%	267,590	+18.219%
2026-04-29	44.2000	44.4500	43.4800	43.7700	-1.485%	272,845	+19.191%
2026-04-28	44.3400	44.8850	44.2600	44.4300	+0.817%	273,493	+17.421%
2026-04-27	43.1200	44.2600	43.1200	44.0700	+1.967%	322,007	+18.380%
2026-04-24	43.3200	43.9300	42.4200	43.2200	-0.735%	196,601	+20.708%
2026-04-23	43.4300	43.7400	42.6200	43.5400	+0.299%	214,655	+19.821%
2026-04-22	43.5700	43.9100	43.1800	43.4100	-0.069%	180,789	+20.180%
2026-04-21	44.1700	44.4399	43.3400	43.4400	-2.074%	143,255	+20.097%
2026-04-20	44.0000	44.5500	44.0000	44.3600	+0.476%	202,401	+17.606%
2026-04-17	43.9700	44.8650	43.8150	44.1500	+1.681%	221,696	+18.165%
2026-04-16	43.5700	43.7400	43.2950	43.4200	-0.572%	197,012	+20.152%
2026-04-15	43.7600	43.9850	43.2500	43.6700	-0.456%	132,351	+19.464%
2026-04-14	43.8200	44.0600	43.1900	43.8700	-0.046%	190,156	+18.920%
2026-04-13	43.7000	43.9600	43.3100	43.8900	+0.183%	177,597	+18.865%
2026-04-10	44.5500	44.6400	43.5800	43.8100	-1.661%	152,498	+19.082%
2026-04-09	43.4500	44.7200	43.4100	44.5500	+1.852%	237,675	+17.104%
2026-04-08	44.0000	44.4000	43.5000	43.7400	+1.461%	292,361	+19.273%
2026-04-07	42.5000	43.2000	42.5000	43.1100	+0.349%	177,555	+21.016%
2026-04-06	42.3000	42.9800	42.1500	42.9600	+1.059%	159,782	+21.439%
2026-04-02	41.7200	42.5200	41.5900	42.5100	+0.544%	143,079	+22.724%
2026-04-01	41.8500	42.5600	41.7900	42.2800	+1.076%	188,963	+23.392%
2026-03-31	41.8100	42.2300	41.2500	41.8300	+1.283%	219,534	+24.719%
2026-03-30	41.2300	41.4900	40.8900	41.3000	+0.879%	329,422	+26.320%
2026-03-27	40.9500	41.2000	40.6700	40.9400	-0.727%	171,451	+27.430%
2026-03-26	40.8100	41.4300	40.8100	41.2400	+0.170%	148,398	+26.503%
2026-03-25	41.4400	41.6000	40.9300	41.1700	+0.219%	186,784	+26.718%
2026-03-24	40.5400	41.5900	40.5400	41.0800	+0.317%	227,772	+26.996%
2026-03-23	40.7500	41.7900	40.3400	40.9500	+2.580%	382,941	+27.399%
2026-03-20	40.1400	40.4200	39.5000	39.9200	-0.548%	1,267,630	+30.686%
2026-03-19	39.3500	40.4800	39.1100	40.1400	+1.389%	244,803	+29.970%
2026-03-18	39.8300	39.9700	39.3000	39.5900	-0.926%	334,701	+31.776%
2026-03-17	40.5900	40.9900	39.7600	39.9600	-0.523%	208,218	+30.556%
2026-03-16	40.4000	40.7800	40.1100	40.1700	-0.075%	250,853	+29.873%
2026-03-13	40.5100	40.8400	39.7540	40.2000	-0.372%	188,441	+29.776%
2026-03-12	39.1800	40.4200	38.9400	40.3500	+0.774%	195,733	+29.294%
2026-03-11	40.2200	40.3400	39.5300	40.0400	-1.136%	282,495	+30.295%
2026-03-10	40.1800	41.3000	39.9400	40.5000	+0.496%	329,632	+28.815%
2026-03-09	39.9700	40.6000	39.0500	40.3000	-1.056%	279,248	+29.454%
2026-03-06	40.4200	40.8500	39.8500	40.7300	-1.903%	220,091	+28.087%
2026-03-05	42.1600	42.6050	41.0800	41.5200	-2.535%	233,000	+25.650%
2026-03-04	42.8300	42.9450	42.4600	42.6000	-0.070%	227,601	+22.465%
2026-03-03	41.9300	42.8200	41.1800	42.6300	-0.606%	404,048	+22.379%
2026-03-02	41.2400	43.0700	40.0500	42.8900	+2.583%	326,194	+21.637%
2026-02-27	43.1900	43.6200	41.6300	41.8100	-4.912%	409,770	+24.779%
2026-02-26	44.2100	44.9100	43.5650	43.9700	-0.204%	296,161	+18.649%
2026-02-25	43.1300	44.0900	43.1300	44.0600	+2.156%	230,236	+18.407%
2026-02-24	42.9500	43.4800	42.3300	43.1300	+0.279%	257,638	+20.960%
2026-02-23	44.4000	44.8700	42.5600	43.0100	-3.738%	331,759	+21.297%
2026-02-20	44.5200	44.8500	44.0775	44.6800	+0.359%	359,617	+16.764%
2026-02-19	43.6300	44.5600	43.4600	44.5200	+1.182%	344,990	+17.183%
2026-02-18	43.9700	44.7200	43.8300	44.0000	+0.068%	276,362	+18.568%
2026-02-17	43.7100	44.2800	43.3400	43.9700	+0.664%	238,272	+18.649%
2026-02-13	43.3000	43.7400	42.7300	43.6800	+0.715%	216,471	+19.437%
2026-02-12	43.8900	44.0800	42.0800	43.3700	-1.207%	221,597	+20.291%
2026-02-11	44.3800	44.7100	43.7400	43.9000	-0.341%	240,890	+18.838%
2026-02-10	44.2700	44.8000	43.7300	44.0500	-0.519%	233,414	+18.434%
2026-02-09	44.0000	44.6600	43.9600	44.2800	+0.340%	206,709	+17.818%
2026-02-06	44.2400	44.4550	43.8500	44.1300	+0.023%	177,032	+18.219%
2026-02-05	43.9800	44.4600	43.0700	44.1200	+0.433%	222,475	+18.246%
2026-02-04	43.8600	44.2700	42.8150	43.9300	+1.012%	220,561	+18.757%
2026-02-03	43.1400	44.0300	41.4600	43.4900	+0.648%	267,466	+19.959%
2026-02-02	42.6700	43.6400	42.1150	43.2100	+1.337%	204,070	+20.736%
2026-01-30	41.9300	42.7100	41.2500	42.6400	+1.283%	321,245	+22.350%
2026-01-29	41.9800	42.4061	41.5650	42.1000	+0.983%	399,209	+23.919%
2026-01-28	42.1500	42.5050	41.6900	41.6900	-0.997%	205,295	+25.138%
2026-01-27	42.1000	42.4500	41.7700	42.1100	+0.310%	195,193	+23.890%
2026-01-26	41.7800	43.2800	41.6100	41.9800	+2.191%	247,529	+24.273%
2026-01-23	42.8600	42.8750	40.9000	41.0800	-4.841%	198,462	+26.996%
2026-01-22	42.2700	43.8950	42.2700	43.1700	+2.933%	280,645	+20.848%
2026-01-21	40.4100	42.0200	40.1700	41.9400	+4.341%	196,620	+24.392%
2026-01-20	39.8500	40.5200	39.8500	40.1950	-0.704%	144,792	+29.792%
2026-01-16	40.7300	40.8800	40.3900	40.4800	-0.833%	113,010	+28.878%
2026-01-15	39.9700	41.0600	39.9700	40.8200	+2.076%	96,733	+27.805%
2026-01-14	39.5000	40.0000	39.4100	39.9900	+1.343%	128,660	+30.458%
2026-01-13	39.9100	39.9600	39.3000	39.4600	-0.630%	114,793	+32.210%
2026-01-12	39.6300	39.9050	39.3900	39.7100	-0.526%	135,529	+31.377%
2026-01-09	40.4000	40.6700	39.8550	39.9200	-1.139%	126,559	+30.686%
2026-01-08	39.3100	40.5100	39.3100	40.3800	+2.099%	120,541	+29.198%
2026-01-07	39.9300	39.9900	39.1450	39.5500	-0.753%	136,579	+31.909%
2026-01-06	39.8100	39.8870	39.3300	39.8500	-0.350%	119,482	+30.916%
2026-01-05	39.1100	40.4800	39.0600	39.9900	+1.911%	169,929	+30.458%
2026-01-02	39.4400	39.4700	38.8330	39.2400	-0.280%	138,862	+32.951%
2025-12-31	39.7100	39.7100	39.3100	39.3500	-0.556%	196,270	+32.579%
2025-12-30	40.1000	40.1000	39.5700	39.5700	-1.395%	106,323	+31.842%
2025-12-29	40.3800	40.8600	40.0150	40.1300	-0.496%	121,207	+30.002%
2025-12-26	40.4900	40.6450	40.1800	40.3300	-0.738%	80,083	+29.358%
2025-12-24	40.7200	41.3750	40.5300	40.6300	-0.343%	79,029	+28.403%
2025-12-23	41.0400	41.2800	40.6850	40.7700	-1.068%	139,677	+27.962%
2025-12-22	41.4900	41.8900	41.1800	41.2100	-0.675%	157,292	+26.595%
2025-12-19	42.0700	42.4800	41.2300	41.4900	-1.636%	788,374	+25.741%
2025-12-18	42.5600	42.6900	42.1700	42.1800	-0.448%	156,674	+23.684%
2025-12-17	42.0900	42.8300	42.0900	42.3700	+0.498%	225,481	+23.130%
2025-12-16	42.8700	42.8700	42.0800	42.1600	-1.403%	200,087	+23.743%
2025-12-15	42.4500	42.9500	42.4050	42.7600	+1.351%	308,489	+22.007%
2025-12-12	42.5000	42.5000	41.7300	42.1900	+0.166%	197,633	+23.655%
2025-12-11	41.9200	42.5150	41.9200	42.1200	+0.501%	161,116	+23.860%
2025-12-10	40.7400	42.1700	40.3550	41.9100	+2.620%	233,294	+24.481%
2025-12-09	40.5500	41.1050	40.0500	40.8400	+1.064%	155,009	+27.742%
2025-12-08	40.3500	40.8700	40.2450	40.4100	+0.723%	179,419	+29.102%
2025-12-05	39.9200	40.2950	39.7190	40.1200	-0.025%	139,589	+30.035%
2025-12-04	40.1800	40.5500	40.0400	40.1300	-0.742%	158,190	+30.002%
2025-12-03	40.0600	40.7000	39.9150	40.4300	+1.430%	165,603	+29.038%
2025-12-02	40.0200	40.1800	39.7800	39.8600	-0.100%	149,820	+30.883%
2025-12-01	39.0700	40.0900	38.2700	39.9000	+1.064%	257,109	+30.752%
2025-11-28	39.5500	40.1500	39.3000	39.4800	-0.025%	173,835	+32.143%
2025-11-26	40.3600	40.6350	39.4600	39.4900	-2.806%	473,188	+32.109%
2025-11-25	40.0000	40.9000	40.0000	40.6300	+2.188%	234,447	+28.403%
2025-11-24	39.3300	40.8800	39.2000	39.7600	+0.684%	208,703	+31.212%
2025-11-21	38.1300	39.8500	38.1300	39.4900	+4.003%	232,484	+32.109%
2025-11-20	38.3300	38.7900	37.8850	37.9700	+0.158%	195,352	+37.398%
2025-11-19	37.4900	38.0425	37.4900	37.9100	+0.932%	232,523	+37.615%
2025-11-18	36.9700	37.6900	36.9700	37.5600	+1.568%	181,833	+38.898%
2025-11-17	38.3500	38.5500	36.9450	36.9800	-4.122%	214,639	+41.076%
2025-11-14	38.2500	38.6600	37.7900	38.5700	+0.104%	183,715	+35.261%
2025-11-13	38.3800	38.9300	37.8700	38.5300	-1.407%	199,683	+35.401%
2025-11-12	39.1500	39.9899	38.9400	39.0800	-0.484%	270,077	+33.495%
2025-11-11	38.6200	39.4800	38.3000	39.2700	+1.604%	183,136	+32.850%
2025-11-10	38.4200	38.8800	37.6100	38.6500	+1.046%	195,027	+34.981%
2025-11-07	37.9900	38.3000	37.5000	38.2500	+0.711%	192,270	+36.392%
2025-11-06	37.7900	38.2800	37.3500	37.9800	+0.079%	168,860	+37.362%
2025-11-05	37.0500	38.1250	36.9000	37.9500	+2.044%	173,628	+37.470%
2025-11-04	36.8200	37.4400	36.3900	37.1900	+0.459%	194,994	+40.280%
2025-11-03	36.7600	37.3150	36.1300	37.0200	+1.037%	208,706	+40.924%
2025-10-31	36.7700	36.9100	36.2200	36.6400	-0.191%	204,274	+42.385%
2025-10-30	36.0700	36.9400	35.9750	36.7100	+2.114%	302,813	+42.114%
2025-10-29	36.7400	37.1450	35.6800	35.9500	-2.943%	204,913	+45.118%
2025-10-28	36.6100	37.0500	36.4200	37.0400	+0.707%	180,296	+40.848%
2025-10-27	36.4400	36.9700	36.1350	36.7800	+0.933%	183,948	+41.843%
2025-10-24	36.8100	37.0000	36.4000	36.4400	+0.358%	137,824	+43.167%
2025-10-23	35.7400	36.6550	35.0200	36.3100	+1.737%	180,207	+43.679%
2025-10-22	35.8800	36.2100	35.6200	35.6900	-0.335%	137,793	+46.175%
2025-10-21	35.5300	36.0200	35.5300	35.8100	+0.336%	80,080	+45.686%
2025-10-20	35.1900	35.8300	34.8350	35.6900	+2.001%	99,523	+46.175%
2025-10-17	35.0000	35.1900	34.7200	34.9900	+0.981%	176,119	+49.100%
2025-10-16	36.2800	36.2800	34.3800	34.6500	-4.834%	147,372	+50.563%
2025-10-15	37.1800	37.1800	36.0350	36.4100	-1.674%	192,562	+43.285%
2025-10-14	35.4700	37.0900	35.4700	37.0300	+3.407%	175,943	+40.886%
2025-10-13	35.9100	36.1850	35.4688	35.8100	+0.902%	98,844	+45.686%
2025-10-10	36.6300	37.1700	35.4100	35.4900	-3.139%	168,908	+46.999%
2025-10-09	37.0500	37.2500	36.5000	36.6400	-1.213%	85,874	+42.385%
2025-10-08	37.3500	37.3500	36.9575	37.0900	-0.483%	81,358	+40.658%
2025-10-07	37.6300	38.0450	37.1900	37.2700	-1.167%	105,301	+39.979%
2025-10-06	37.6500	38.5300	37.4150	37.7100	+0.883%	141,625	+38.345%
2025-10-03	37.3500	37.9650	37.3300	37.3800	+0.484%	123,627	+39.567%
2025-10-02	37.1400	37.3000	36.8350	37.2000	-0.134%	102,909	+40.242%
2025-10-01	37.3300	37.5000	36.8550	37.2500	-0.904%	105,343	+40.054%
2025-09-30	37.7000	38.0200	37.1600	37.5900	-0.133%	113,487	+38.787%
2025-09-29	38.3700	38.3700	37.5000	37.6400	-1.646%	111,947	+38.603%
2025-09-26	38.3800	38.6200	38.1000	38.2700	0.000%	113,581	+36.321%
2025-09-25	38.5000	38.5700	38.0200	38.2700	-0.778%	111,895	+36.321%
2025-09-24	38.7100	39.0850	38.4292	38.5700	-0.529%	92,752	+35.261%
2025-09-23	38.7400	39.3050	38.1400	38.7750	+0.272%	102,002	+34.545%
2025-09-22	39.1200	39.2800	38.3500	38.6700	-1.553%	125,889	+34.911%
2025-09-19	39.8500	39.8500	38.9600	39.2800	-1.800%	474,165	+32.816%
2025-09-18	38.5000	40.0400	38.4000	40.0000	+4.221%	209,430	+30.425%
2025-09-17	38.2600	39.3200	38.1100	38.3800	+0.947%	154,747	+35.930%
2025-09-16	38.4300	38.4300	37.6350	38.0200	-1.400%	102,159	+37.217%
2025-09-15	39.1600	39.2650	38.4800	38.5600	-1.255%	81,313	+35.296%
2025-09-12	39.4700	39.6000	38.7900	39.0500	-0.888%	72,856	+33.598%
2025-09-11	38.8600	39.5200	38.5500	39.4000	+1.468%	153,512	+32.411%
2025-09-10	38.9100	39.0650	38.5150	38.8300	-0.077%	78,623	+34.355%
2025-09-09	39.2800	39.3800	38.7100	38.8600	-1.320%	84,345	+34.251%
2025-09-08	39.6100	39.6100	38.8600	39.3800	-0.505%	108,530	+32.478%
2025-09-05	40.1300	40.6000	39.1650	39.5800	-0.926%	109,217	+31.809%
2025-09-04	39.4600	39.9800	39.3900	39.9500	+1.758%	82,636	+30.588%
2025-09-03	39.0900	39.4100	38.9000	39.2600	0.000%	123,532	+32.883%
2025-09-02	39.2300	39.4250	38.6050	39.2600	-0.633%	118,038	+32.883%
2025-08-29	39.8800	39.9300	39.3800	39.5100	-0.479%	99,788	+32.043%
2025-08-28	40.0800	40.0800	39.3950	39.7000	-0.576%	141,183	+31.411%
2025-08-27	39.3500	40.0300	39.3500	39.9300	+1.114%	159,299	+30.654%
2025-08-26	39.1800	39.6600	38.6500	39.4900	+1.127%	127,245	+32.109%
2025-08-25	39.0000	39.2850	38.3000	39.0500	-0.408%	109,747	+33.598%
2025-08-22	37.5800	39.3600	37.5250	39.2100	+5.107%	192,718	+33.053%
2025-08-21	37.2500	37.5700	36.5900	37.3050	-0.414%	94,025	+39.847%
2025-08-20	37.4300	37.6950	37.2100	37.4600	+0.429%	131,824	+39.269%
2025-08-19	37.4700	37.7250	36.9050	37.3000	-0.414%	110,800	+39.866%
2025-08-18	36.9400	37.5050	36.8950	37.4550	+0.740%	128,246	+39.287%
2025-08-15	38.1700	38.1700	37.1500	37.1800	-2.286%	179,918	+40.317%
2025-08-14	37.7200	38.1400	37.4850	38.0500	-1.015%	124,048	+37.109%
2025-08-13	38.0000	38.5700	37.7850	38.4400	+1.559%	171,613	+35.718%
2025-08-12	36.6900	37.8500	36.6900	37.8500	+4.127%	139,963	+37.834%
2025-08-11	36.3700	36.4500	36.1000	36.3500	-0.110%	138,031	+43.521%
2025-08-08	36.4800	37.0400	35.8600	36.3900	+0.580%	72,633	+43.364%
2025-08-07	36.6100	36.6100	35.8250	36.1800	-0.303%	93,937	+44.196%
2025-08-06	36.4400	36.5900	36.0600	36.2900	-0.521%	123,706	+43.759%
2025-08-05	36.4000	36.9150	35.7900	36.4800	+0.358%	121,188	+43.010%
2025-08-04	35.8800	36.5775	35.7200	36.3500	+1.735%	122,917	+43.521%
2025-08-01	36.3600	36.5539	35.3600	35.7300	-2.484%	178,696	+46.012%
2025-07-31	36.6600	36.9550	34.0100	36.6400	-0.624%	173,550	+42.385%
2025-07-30	37.6900	37.9400	36.6800	36.8700	-2.020%	104,469	+41.497%
2025-07-29	38.0000	38.0000	37.4700	37.6300	-0.133%	169,190	+38.639%
2025-07-28	37.9600	38.0700	37.4300	37.6800	+0.027%	96,706	+38.455%
2025-07-25	37.9100	38.9000	37.3300	37.6700	-0.725%	118,339	+38.492%
2025-07-24	38.5200	38.8000	37.6650	37.9450	-1.748%	154,276	+37.488%
2025-07-23	38.8400	39.3000	38.2900	38.6200	-0.258%	110,987	+35.085%
2025-07-22	38.9200	39.3050	38.7000	38.7200	-0.616%	123,848	+34.737%
2025-07-21	39.2900	39.4800	38.0825	38.9600	-0.409%	112,999	+33.907%
2025-07-18	39.4500	39.5000	38.8550	39.1200	-0.331%	111,521	+33.359%
2025-07-17	38.7300	39.4950	38.7300	39.2500	+1.212%	155,194	+32.917%
2025-07-16	38.6300	38.9700	38.1050	38.7800	+0.884%	120,571	+34.528%
2025-07-15	39.6100	39.6100	38.3900	38.4400	-3.101%	142,880	+35.718%
2025-07-14	39.0500	39.6900	38.9100	39.6700	+1.225%	77,045	+31.510%
2025-07-11	39.6600	39.6600	39.0441	39.1900	-1.409%	152,527	+33.121%
2025-07-10	39.4500	40.0500	39.1141	39.7500	+0.506%	103,509	+31.245%
2025-07-09	39.9000	39.9000	39.3400	39.5500	-0.453%	108,260	+31.909%
2025-07-08	39.6400	40.0550	39.5600	39.7300	+0.684%	191,741	+31.311%
2025-07-07	39.4600	40.1350	39.2950	39.4600	-0.979%	185,787	+32.210%
2025-07-03	39.6200	40.1900	38.5400	39.8500	+1.271%	87,944	+30.916%
2025-07-02	39.2600	39.5000	38.8000	39.3500	+0.807%	157,868	+32.579%
2025-07-01	37.6100	39.5800	37.5750	39.0350	+3.213%	129,896	+33.649%
2025-06-30	38.1100	38.2750	37.8200	37.8200	-0.500%	156,840	+37.943%
2025-06-27	38.0500	38.3800	37.8100	38.0100	-0.523%	252,983	+37.253%
2025-06-26	37.5800	38.2100	37.4500	38.2100	+2.440%	97,512	+36.535%
2025-06-25	37.3500	37.4700	37.0146	37.3000	-0.107%	117,427	+39.866%
2025-06-24	37.4500	38.1050	37.2901	37.3400	+0.484%	155,801	+39.716%
2025-06-23	36.0300	37.1600	35.9700	37.1600	+3.222%	151,838	+40.393%
2025-06-20	36.2600	36.5900	35.9900	36.0000	+0.167%	326,256	+44.917%
2025-06-18	35.5400	36.2675	35.3600	35.9400	+0.503%	117,357	+45.159%
2025-06-17	35.7900	36.1800	35.4000	35.7600	-0.667%	104,869	+45.889%
2025-06-16	36.8900	37.2000	35.9600	36.0000	-1.262%	111,372	+44.917%
2025-06-13	36.7400	37.2500	36.3550	36.4600	-2.226%	172,209	+43.088%
2025-06-12	37.3600	37.6000	36.7650	37.2900	-0.507%	115,755	+39.903%
2025-06-11	37.8200	38.0400	37.3500	37.4800	-1.030%	143,055	+39.194%
2025-06-10	37.4900	38.0700	37.3850	37.8700	+1.338%	110,257	+37.761%
2025-06-09	37.3000	37.6700	37.0400	37.3700	+0.538%	117,811	+39.604%
2025-06-06	36.9200	37.1800	36.6400	37.1700	+2.340%	155,776	+40.355%
2025-06-05	36.4500	36.4500	36.0450	36.3200	-0.137%	132,291	+43.640%
2025-06-04	36.8200	37.0700	36.1850	36.3700	-1.303%	101,453	+43.442%
2025-06-03	36.1400	36.9600	35.9550	36.8500	+1.487%	100,357	+41.574%
2025-06-02	36.6500	36.6500	35.8200	36.3100	-0.955%	134,298	+43.679%
2025-05-30	36.7500	36.9000	36.4500	36.6600	-0.892%	196,306	+42.308%
2025-05-29	36.6900	37.2500	36.4050	36.9900	+1.148%	134,788	+41.038%
2025-05-28	37.0700	37.4700	36.5000	36.5700	-1.694%	167,584	+42.658%
2025-05-27	36.8600	37.2400	36.4550	37.2000	+1.946%	96,649	+40.242%
2025-05-23	36.0100	36.5500	35.9500	36.4900	-0.355%	118,591	+42.971%
2025-05-22	36.8500	37.1100	36.0300	36.6200	-1.107%	94,012	+42.463%
2025-05-21	37.8100	38.1150	36.1200	37.0300	-3.037%	135,349	+40.886%
2025-05-20	38.3300	38.6400	38.0300	38.1900	-0.235%	87,931	+36.606%
2025-05-19	38.0100	38.3600	37.8000	38.2800	-0.312%	131,394	+36.285%
2025-05-16	38.5600	38.8800	38.1150	38.4000	-0.415%	127,543	+35.859%
2025-05-15	38.2600	38.7050	37.6250	38.5600	+0.443%	128,405	+35.296%
2025-05-14	38.5200	38.8350	36.9000	38.3900	-0.955%	163,724	+35.895%
2025-05-13	38.8300	39.1200	37.7000	38.7600	+0.052%	166,259	+34.598%
2025-05-12	39.0800	39.6850	38.5900	38.7400	+3.032%	163,188	+34.667%
2025-05-09	37.9000	38.0300	37.4770	37.6000	-0.739%	78,039	+38.750%
2025-05-08	37.3400	38.3170	37.3100	37.8800	+2.075%	126,522	+37.724%
2025-05-07	37.6700	37.6950	36.8431	37.1100	-0.296%	142,650	+40.582%
2025-05-06	36.5200	37.4900	36.1300	37.2200	-0.241%	141,903	+40.167%
2025-05-05	36.8500	37.7100	36.5300	37.3100	-0.267%	112,721	+39.828%
2025-05-02	36.8500	37.6700	36.4000	37.4100	+2.157%	141,552	+39.455%
2025-05-01	36.6600	37.2900	36.2380	36.6200	+0.494%	117,507	+42.463%
2025-04-30	36.6300	36.9400	36.0200	36.4400	-1.964%	143,281	+43.167%
2025-04-29	36.7400	37.3200	36.3300	37.1700	+0.786%	184,193	+40.355%
2025-04-28	36.2200	37.0200	36.1650	36.8800	+2.359%	177,435	+41.459%
2025-04-25	35.9700	36.4400	35.5000	36.0300	-1.206%	143,881	+44.796%
2025-04-24	35.7000	37.0500	35.6100	36.4700	+0.774%	199,180	+43.049%
2025-04-23	36.3700	37.1650	35.8700	36.1900	+1.273%	175,323	+44.156%
2025-04-22	34.8400	35.8900	34.3800	35.7350	+3.700%	122,283	+45.991%
2025-04-21	34.4700	34.5600	34.0650	34.4600	-0.692%	143,631	+51.393%
2025-04-17	34.3300	34.9300	34.0800	34.7000	+0.990%	178,036	+50.346%
2025-04-16	34.0600	34.3700	33.7900	34.3600	+1.118%	231,440	+51.834%
2025-04-15	33.3200	34.3200	33.3200	33.9800	+2.011%	124,133	+53.531%
2025-04-14	33.4900	33.9100	32.4500	33.3100	+1.277%	184,987	+56.620%
2025-04-11	32.7000	33.2600	32.2800	32.8900	-0.754%	180,554	+58.620%
2025-04-10	34.7500	34.8000	32.4300	33.1400	-6.779%	249,373	+57.423%
2025-04-09	33.2400	36.3200	30.8400	35.5500	+5.521%	357,034	+46.751%
2025-04-08	34.6700	34.9200	33.2200	33.6900	+0.447%	185,759	+54.853%
2025-04-07	32.7700	35.3050	32.3644	33.5400	-0.740%	233,565	+55.546%
2025-04-04	33.4100	34.0300	32.6200	33.7900	-2.846%	235,724	+54.395%
2025-04-03	35.6900	35.8450	34.6800	34.7800	-6.831%	214,038	+50.000%
2025-04-02	36.7400	37.3650	36.6200	37.3300	+0.485%	148,448	+39.754%
2025-04-01	36.7400	37.3000	36.4100	37.1500	+0.270%	144,070	+40.431%
2025-03-31	36.8600	37.2800	35.8700	37.0500	-0.323%	187,566	+40.810%
2025-03-28	37.7000	37.8150	36.8812	37.1700	-1.667%	107,328	+40.355%
2025-03-27	37.6900	37.9950	37.4800	37.8000	+0.425%	107,562	+38.016%
2025-03-26	37.7700	38.2050	37.4000	37.6400	+0.186%	120,423	+38.603%
2025-03-25	38.1000	38.1600	37.5000	37.5700	-0.975%	122,461	+38.861%
2025-03-24	36.5300	38.1200	36.2600	37.9400	+2.457%	168,658	+37.507%
2025-03-21	36.7500	37.6400	36.4400	37.0300	-0.564%	769,310	+40.886%
2025-03-20	37.7700	38.4000	37.2200	37.2400	-2.026%	167,206	+40.091%
2025-03-19	37.4600	38.5400	37.0500	38.0100	+0.396%	235,847	+37.253%
2025-03-18	37.8500	38.0950	37.5400	37.8600	-0.473%	161,421	+37.797%
2025-03-17	38.2200	38.5600	37.7850	38.0400	-0.886%	179,103	+37.145%
2025-03-14	37.7700	38.3800	37.6600	38.3800	+2.456%	146,724	+35.930%
2025-03-13	37.6000	37.9400	37.0554	37.4600	+0.295%	140,629	+39.269%
2025-03-12	37.3200	37.7700	36.9000	37.3500	+0.471%	177,271	+39.679%
2025-03-11	37.5400	38.1900	37.1500	37.1750	-0.893%	194,930	+40.336%
2025-03-10	38.5700	38.6450	37.2900	37.5100	-3.821%	207,486	+39.083%
2025-03-07	38.8500	39.1950	38.3650	39.0000	+0.567%	147,059	+33.769%
2025-03-06	38.4600	38.8400	38.0000	38.7800	-0.103%	172,003	+34.528%
2025-03-05	39.2400	40.1050	38.4500	38.8200	-0.944%	181,023	+34.389%
2025-03-04	39.8000	40.0500	38.8400	39.1900	-2.464%	212,855	+33.121%
2025-03-03	40.1000	40.7500	39.7850	40.1800	-0.099%	154,464	+29.841%
2025-02-28	39.1000	40.2900	38.8200	40.2200	+1.055%	192,901	+29.712%
2025-02-27	39.3300	39.9900	39.3300	39.8000	+0.759%	126,406	+31.080%
2025-02-26	39.5800	39.8550	39.0500	39.5000	-0.554%	142,629	+32.076%
2025-02-25	39.4200	40.0900	39.2600	39.7200	+1.430%	131,643	+31.344%
2025-02-24	39.7300	40.7000	39.1300	39.1600	-0.508%	175,700	+33.223%
2025-02-21	40.5100	40.7100	39.1650	39.3600	-1.796%	188,084	+32.546%
2025-02-20	40.5700	40.6700	39.4800	40.0800	-1.354%	176,099	+30.165%
2025-02-19	39.8900	40.9000	39.4300	40.6300	+0.544%	203,447	+28.403%
2025-02-18	40.1200	40.6900	39.8800	40.4100	+0.623%	153,764	+29.102%
2025-02-14	40.3900	40.5900	39.8400	40.1600	+1.286%	135,749	+29.905%
2025-02-13	39.4500	39.6800	36.8000	39.6500	+0.278%	120,943	+31.576%
2025-02-12	40.2500	40.3600	39.4900	39.5400	-3.490%	141,625	+31.942%
2025-02-11	40.6000	41.0100	38.3900	40.9700	+2.348%	166,347	+27.337%
2025-02-10	40.6100	40.6100	39.8400	40.0300	-1.038%	126,167	+30.327%
2025-02-07	41.2500	41.3370	40.2200	40.4500	-1.868%	179,804	+28.974%
2025-02-06	40.8500	41.3100	40.3700	41.2200	+1.352%	210,840	+26.565%
2025-02-05	41.2000	41.8000	39.8850	40.6700	+0.843%	123,970	+28.276%
2025-02-04	38.8900	40.3400	38.8900	40.3300	+3.146%	142,417	+29.358%

document.getElementById("tBK0PK").onerror = function(){this.style.display='none';}; .dark-mode .TDgLhR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TDgLhR{ color: #333333; background-color: white; border: 2px solid #333333; }STBAS&T Bancorp Incstock NASDAQ

STBA
S&T Bancorp Inc
stock NASDAQ