Dark

STBA
S&T Bancorp Inc
stock NASDAQ

At Close

Sep 25, 2026 3:59:58 PM EDT

49.80USD+0.403%(+0.20)312,954

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 22, 2026 9:12:30 AM EDT

49.75USD+0.302%(+0.15)0

After-hours

Sep 22, 2026 4:41:30 PM EDT

49.25USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	49.8200	50.0900	49.4950	49.8200	+0.444%	312,954	0.000%
2026-09-24	49.2100	49.6700	48.8600	49.6000	+1.018%	258,800	+0.444%
2026-09-23	49.2400	49.5400	48.9200	49.1000	-0.305%	241,054	+1.466%
2026-09-22	49.8200	50.1000	49.2100	49.2500	-0.626%	301,755	+1.157%
2026-09-21	50.1600	50.3100	49.5200	49.5600	-1.216%	235,357	+0.525%
2026-09-18	49.2900	50.2000	48.9400	50.1700	+1.170%	1,282,356	-0.698%
2026-09-17	50.2400	50.2500	49.5500	49.5900	-0.542%	215,004	+0.464%
2026-09-16	50.4400	50.5000	49.0650	49.8600	-1.384%	333,195	-0.080%
2026-09-15	50.4700	51.0016	50.3400	50.5600	+0.059%	241,800	-1.464%
2026-09-14	49.9900	50.6700	49.9900	50.5300	+1.080%	250,991	-1.405%
2026-09-11	50.6200	50.8000	49.6500	49.9900	-0.279%	235,877	-0.340%
2026-09-10	49.6300	50.1600	49.1100	50.1300	+1.007%	155,285	-0.618%
2026-09-09	49.6000	49.9650	49.3800	49.6300	-0.641%	170,846	+0.383%
2026-09-08	50.4400	50.4600	49.8800	49.9500	-1.363%	221,838	-0.260%
2026-09-04	49.8100	50.6800	49.8100	50.6400	+1.058%	189,566	-1.619%
2026-09-03	50.2000	50.5600	50.0800	50.1100	+0.461%	138,961	-0.579%
2026-09-02	49.4500	50.1900	49.2200	49.8800	+1.382%	292,070	-0.120%
2026-09-01	49.4700	49.8600	48.8800	49.2000	-0.566%	187,628	+1.260%
2026-08-31	49.7800	49.7800	49.2500	49.4800	-0.623%	214,669	+0.687%
2026-08-28	49.9500	50.2100	49.6413	49.7900	-0.100%	216,978	+0.060%
2026-08-27	49.5600	49.8900	48.8400	49.8400	-0.040%	300,226	-0.040%
2026-08-26	50.1000	50.2900	49.7500	49.8600	-0.260%	256,737	-0.080%
2026-08-25	50.3300	50.4000	49.8400	49.9900	-0.517%	232,522	-0.340%
2026-08-24	50.4300	50.8100	50.2000	50.2500	-0.258%	194,419	-0.856%
2026-08-21	50.4500	50.6200	49.8000	50.3800	+0.359%	186,836	-1.112%
2026-08-20	49.8400	50.2900	49.6400	50.2000	+0.180%	173,634	-0.757%
2026-08-19	50.9600	50.9600	49.9200	50.1100	-1.261%	293,525	-0.579%
2026-08-18	50.8700	50.9500	50.2700	50.7500	-0.490%	161,288	-1.833%
2026-08-17	51.1200	51.3150	50.9000	51.0000	-0.274%	223,519	-2.314%
2026-08-14	51.2800	51.6000	51.0800	51.1400	-0.815%	163,948	-2.581%
2026-08-13	51.7900	52.0200	51.3800	51.5600	+0.175%	223,951	-3.375%
2026-08-12	51.2900	51.5700	51.0900	51.4700	+0.351%	216,354	-3.206%
2026-08-11	50.8200	51.4300	50.8200	51.2900	+1.004%	165,128	-2.866%
2026-08-10	50.6400	51.0500	50.4300	50.7800	-0.177%	234,005	-1.891%
2026-08-07	51.4320	51.5800	50.7800	50.8700	-1.510%	298,784	-2.064%
2026-08-06	52.9000	53.0700	51.6500	51.6500	-1.806%	245,782	-3.543%
2026-08-05	52.8000	52.8000	52.2800	52.6000	-0.152%	156,870	-5.285%
2026-08-04	52.3800	53.0200	52.1400	52.6800	+0.573%	267,355	-5.429%
2026-08-03	52.8900	52.9300	52.1800	52.3800	+0.441%	251,951	-4.887%
2026-07-31	52.2500	52.6200	51.6100	52.1500	-0.115%	279,360	-4.468%
2026-07-30	53.0800	53.3679	52.1700	52.2100	-1.398%	187,854	-4.578%
2026-07-29	53.1000	53.4950	52.7100	52.9500	-0.768%	401,973	-5.911%
2026-07-28	52.3900	53.5000	52.3500	53.3600	+2.359%	332,477	-6.634%
2026-07-27	52.0000	52.7800	52.0000	52.1300	+0.656%	258,663	-4.431%
2026-07-24	51.3200	52.1150	51.2400	51.7900	+1.589%	325,007	-3.804%
2026-07-23	51.0000	51.3125	48.9900	50.9800	+2.782%	619,662	-2.275%
2026-07-22	49.6700	49.8250	49.1700	49.6000	-0.521%	304,189	+0.444%
2026-07-21	49.6100	49.9200	49.3200	49.8600	+0.141%	289,385	-0.080%
2026-07-20	49.9600	50.0100	49.4300	49.7900	-0.360%	216,324	+0.060%
2026-07-17	50.4900	50.5700	49.5500	49.9700	-1.595%	315,287	-0.300%
2026-07-16	49.1300	51.0100	49.1300	50.7800	+2.939%	305,407	-1.891%
2026-07-15	48.9500	49.6400	48.8500	49.3300	+1.045%	237,307	+0.993%
2026-07-14	48.8800	49.1100	48.7000	48.8200	-0.123%	230,084	+2.048%
2026-07-13	48.8500	49.0000	48.5200	48.8800	+0.267%	230,949	+1.923%
2026-07-10	48.8000	49.2200	48.5600	48.7500	-0.205%	255,644	+2.195%
2026-07-09	48.1500	49.0950	47.9000	48.8500	+1.454%	194,785	+1.986%
2026-07-08	48.6600	48.7600	48.0100	48.1500	-1.251%	235,955	+3.468%
2026-07-07	49.4500	50.0400	48.7400	48.7600	-1.216%	215,636	+2.174%
2026-07-06	49.0500	49.4600	48.8400	49.3600	+0.468%	208,068	+0.932%
2026-07-02	50.4000	50.4000	48.8300	49.1300	-1.583%	250,214	+1.404%
2026-07-01	49.2300	50.2200	49.0550	49.9200	+1.711%	264,421	-0.200%
2026-06-30	48.9500	49.1400	48.2250	49.0800	+0.082%	191,442	+1.508%
2026-06-29	49.0700	49.4900	48.2750	49.0400	-0.447%	270,270	+1.591%
2026-06-26	49.3400	49.4800	48.3800	49.2600	+0.428%	623,972	+1.137%
2026-06-25	48.5700	49.9900	48.1900	49.0500	+0.988%	216,012	+1.570%
2026-06-24	48.2600	48.8750	48.1700	48.5700	+0.851%	287,665	+2.574%
2026-06-23	47.4800	48.2950	46.7225	48.1600	+1.797%	286,199	+3.447%
2026-06-22	46.9200	47.5500	46.9200	47.3100	+1.003%	250,642	+5.305%
2026-06-18	47.1400	47.1400	46.6300	46.8400	+0.623%	670,775	+6.362%
2026-06-17	47.0700	47.8500	46.1400	46.5500	-1.627%	358,754	+7.025%
2026-06-16	47.6400	47.8800	46.9250	47.3200	+0.127%	267,590	+5.283%
2026-06-15	48.3300	48.7000	47.1050	47.2600	-1.233%	270,696	+5.417%
2026-06-12	47.3800	47.9200	46.8400	47.8500	+1.506%	215,400	+4.117%
2026-06-11	47.3400	47.5000	46.6700	47.1400	-0.212%	211,533	+5.685%
2026-06-10	46.6700	47.4600	46.6700	47.2400	+1.570%	232,246	+5.461%
2026-06-09	46.2000	47.0400	45.9500	46.5100	+1.219%	228,833	+7.117%
2026-06-08	45.8700	46.2700	45.7900	45.9500	+0.768%	185,726	+8.422%
2026-06-05	44.9900	46.1400	44.9900	45.6000	+0.573%	245,056	+9.254%
2026-06-04	44.4800	45.4300	44.3900	45.3400	+2.882%	250,818	+9.881%
2026-06-03	45.1100	45.1100	44.0350	44.0700	-2.801%	244,359	+13.047%
2026-06-02	44.1100	45.5000	44.1100	45.3400	+2.255%	206,914	+9.881%
2026-06-01	44.9300	45.6300	44.1100	44.3400	-1.663%	174,841	+12.359%
2026-05-29	44.7900	45.4050	44.7200	45.0900	+0.378%	215,657	+10.490%
2026-05-28	44.8100	45.1900	44.3400	44.9200	-0.067%	169,873	+10.908%
2026-05-27	45.3400	45.5000	44.7950	44.9500	-0.860%	190,399	+10.834%
2026-05-26	45.0500	45.5400	44.8100	45.3400	+1.070%	221,727	+9.881%
2026-05-22	45.0100	45.3600	44.7825	44.8600	-0.267%	247,182	+11.057%
2026-05-21	44.6100	45.0750	44.2950	44.9800	+0.044%	278,203	+10.760%
2026-05-20	44.1500	45.1200	43.8000	44.9600	+1.835%	294,649	+10.810%
2026-05-19	44.3200	44.5500	43.7650	44.1500	-0.271%	265,298	+12.843%
2026-05-18	43.3000	44.2800	43.3000	44.2700	+2.240%	239,225	+12.537%
2026-05-15	43.7500	43.7600	43.0750	43.3000	-1.209%	325,142	+15.058%
2026-05-14	43.6500	44.1800	43.6200	43.8300	+0.252%	281,562	+13.666%
2026-05-13	43.7500	44.1600	43.5400	43.7200	-0.704%	306,112	+13.952%
2026-05-12	44.1950	44.2200	43.2050	44.0300	0.000%	290,854	+13.150%
2026-05-11	44.5200	44.8900	43.8100	44.0300	-1.101%	316,652	+13.150%
2026-05-08	44.4900	44.6200	44.3100	44.5200	-0.022%	262,453	+11.905%
2026-05-07	44.6100	45.0600	44.4550	44.5300	-0.022%	313,474	+11.880%
2026-05-06	44.8900	45.1700	44.2800	44.5400	-0.514%	363,933	+11.855%
2026-05-05	43.9900	45.0300	43.9600	44.7700	+2.145%	246,196	+11.280%
2026-05-04	44.0100	44.4500	43.7000	43.8300	-1.016%	266,553	+13.666%
2026-05-01	44.0900	44.5900	43.8875	44.2800	+0.340%	276,635	+12.511%
2026-04-30	43.7900	44.4800	43.4200	44.1300	+0.822%	267,590	+12.894%
2026-04-29	44.2000	44.4500	43.4800	43.7700	-1.485%	272,845	+13.822%
2026-04-28	44.3400	44.8850	44.2600	44.4300	+0.817%	273,493	+12.131%
2026-04-27	43.1200	44.2600	43.1200	44.0700	+1.967%	322,007	+13.047%
2026-04-24	43.3200	43.9300	42.4200	43.2200	-0.735%	196,601	+15.271%
2026-04-23	43.4300	43.7400	42.6200	43.5400	+0.299%	214,655	+14.424%
2026-04-22	43.5700	43.9100	43.1800	43.4100	-0.069%	180,789	+14.766%
2026-04-21	44.1700	44.4399	43.3400	43.4400	-2.074%	143,255	+14.687%
2026-04-20	44.0000	44.5500	44.0000	44.3600	+0.476%	202,401	+12.308%
2026-04-17	43.9700	44.8650	43.8150	44.1500	+1.681%	221,696	+12.843%
2026-04-16	43.5700	43.7400	43.2950	43.4200	-0.572%	197,012	+14.740%
2026-04-15	43.7600	43.9850	43.2500	43.6700	-0.456%	132,351	+14.083%
2026-04-14	43.8200	44.0600	43.1900	43.8700	-0.046%	190,156	+13.563%
2026-04-13	43.7000	43.9600	43.3100	43.8900	+0.183%	177,597	+13.511%
2026-04-10	44.5500	44.6400	43.5800	43.8100	-1.661%	152,498	+13.718%
2026-04-09	43.4500	44.7200	43.4100	44.5500	+1.852%	237,675	+11.829%
2026-04-08	44.0000	44.4000	43.5000	43.7400	+1.461%	292,361	+13.900%
2026-04-07	42.5000	43.2000	42.5000	43.1100	+0.349%	177,555	+15.565%
2026-04-06	42.3000	42.9800	42.1500	42.9600	+1.059%	159,782	+15.968%
2026-04-02	41.7200	42.5200	41.5900	42.5100	+0.544%	143,079	+17.196%
2026-04-01	41.8500	42.5600	41.7900	42.2800	+1.076%	188,963	+17.833%
2026-03-31	41.8100	42.2300	41.2500	41.8300	+1.283%	219,534	+19.101%
2026-03-30	41.2300	41.4900	40.8900	41.3000	+0.879%	329,422	+20.630%
2026-03-27	40.9500	41.2000	40.6700	40.9400	-0.727%	171,451	+21.690%
2026-03-26	40.8100	41.4300	40.8100	41.2400	+0.170%	148,398	+20.805%
2026-03-25	41.4400	41.6000	40.9300	41.1700	+0.219%	186,784	+21.010%
2026-03-24	40.5400	41.5900	40.5400	41.0800	+0.317%	227,772	+21.276%
2026-03-23	40.7500	41.7900	40.3400	40.9500	+2.580%	382,941	+21.661%
2026-03-20	40.1400	40.4200	39.5000	39.9200	-0.548%	1,267,630	+24.800%
2026-03-19	39.3500	40.4800	39.1100	40.1400	+1.389%	244,803	+24.116%
2026-03-18	39.8300	39.9700	39.3000	39.5900	-0.926%	334,701	+25.840%
2026-03-17	40.5900	40.9900	39.7600	39.9600	-0.523%	208,218	+24.675%
2026-03-16	40.4000	40.7800	40.1100	40.1700	-0.075%	250,853	+24.023%
2026-03-13	40.5100	40.8400	39.7540	40.2000	-0.372%	188,441	+23.930%
2026-03-12	39.1800	40.4200	38.9400	40.3500	+0.774%	195,733	+23.470%
2026-03-11	40.2200	40.3400	39.5300	40.0400	-1.136%	282,495	+24.426%
2026-03-10	40.1800	41.3000	39.9400	40.5000	+0.496%	329,632	+23.012%
2026-03-09	39.9700	40.6000	39.0500	40.3000	-1.056%	279,248	+23.623%
2026-03-06	40.4200	40.8500	39.8500	40.7300	-1.903%	220,091	+22.318%
2026-03-05	42.1600	42.6050	41.0800	41.5200	-2.535%	233,000	+19.990%
2026-03-04	42.8300	42.9450	42.4600	42.6000	-0.070%	227,601	+16.948%
2026-03-03	41.9300	42.8200	41.1800	42.6300	-0.606%	404,048	+16.866%
2026-03-02	41.2400	43.0700	40.0500	42.8900	+2.583%	326,194	+16.158%
2026-02-27	43.1900	43.6200	41.6300	41.8100	-4.912%	409,770	+19.158%
2026-02-26	44.2100	44.9100	43.5650	43.9700	-0.204%	296,161	+13.305%
2026-02-25	43.1300	44.0900	43.1300	44.0600	+2.156%	230,236	+13.073%
2026-02-24	42.9500	43.4800	42.3300	43.1300	+0.279%	257,638	+15.511%
2026-02-23	44.4000	44.8700	42.5600	43.0100	-3.738%	331,759	+15.834%
2026-02-20	44.5200	44.8500	44.0775	44.6800	+0.359%	359,617	+11.504%
2026-02-19	43.6300	44.5600	43.4600	44.5200	+1.182%	344,990	+11.905%
2026-02-18	43.9700	44.7200	43.8300	44.0000	+0.068%	276,362	+13.227%
2026-02-17	43.7100	44.2800	43.3400	43.9700	+0.664%	238,272	+13.305%
2026-02-13	43.3000	43.7400	42.7300	43.6800	+0.715%	216,471	+14.057%
2026-02-12	43.8900	44.0800	42.0800	43.3700	-1.207%	221,597	+14.872%
2026-02-11	44.3800	44.7100	43.7400	43.9000	-0.341%	240,890	+13.485%
2026-02-10	44.2700	44.8000	43.7300	44.0500	-0.519%	233,414	+13.099%
2026-02-09	44.0000	44.6600	43.9600	44.2800	+0.340%	206,709	+12.511%
2026-02-06	44.2400	44.4550	43.8500	44.1300	+0.023%	177,032	+12.894%
2026-02-05	43.9800	44.4600	43.0700	44.1200	+0.433%	222,475	+12.919%
2026-02-04	43.8600	44.2700	42.8150	43.9300	+1.012%	220,561	+13.408%
2026-02-03	43.1400	44.0300	41.4600	43.4900	+0.648%	267,466	+14.555%
2026-02-02	42.6700	43.6400	42.1150	43.2100	+1.337%	204,070	+15.297%
2026-01-30	41.9300	42.7100	41.2500	42.6400	+1.283%	321,245	+16.839%
2026-01-29	41.9800	42.4061	41.5650	42.1000	+0.983%	399,209	+18.337%
2026-01-28	42.1500	42.5050	41.6900	41.6900	-0.997%	205,295	+19.501%
2026-01-27	42.1000	42.4500	41.7700	42.1100	+0.310%	195,193	+18.309%
2026-01-26	41.7800	43.2800	41.6100	41.9800	+2.191%	247,529	+18.676%
2026-01-23	42.8600	42.8750	40.9000	41.0800	-4.841%	198,462	+21.276%
2026-01-22	42.2700	43.8950	42.2700	43.1700	+2.933%	280,645	+15.404%
2026-01-21	40.4100	42.0200	40.1700	41.9400	+4.341%	196,620	+18.789%
2026-01-20	39.8500	40.5200	39.8500	40.1950	-0.704%	144,792	+23.946%
2026-01-16	40.7300	40.8800	40.3900	40.4800	-0.833%	113,010	+23.073%
2026-01-15	39.9700	41.0600	39.9700	40.8200	+2.076%	96,733	+22.048%
2026-01-14	39.5000	40.0000	39.4100	39.9900	+1.343%	128,660	+24.581%
2026-01-13	39.9100	39.9600	39.3000	39.4600	-0.630%	114,793	+26.254%
2026-01-12	39.6300	39.9050	39.3900	39.7100	-0.526%	135,529	+25.460%
2026-01-09	40.4000	40.6700	39.8550	39.9200	-1.139%	126,559	+24.800%
2026-01-08	39.3100	40.5100	39.3100	40.3800	+2.099%	120,541	+23.378%
2026-01-07	39.9300	39.9900	39.1450	39.5500	-0.753%	136,579	+25.967%
2026-01-06	39.8100	39.8870	39.3300	39.8500	-0.350%	119,482	+25.019%
2026-01-05	39.1100	40.4800	39.0600	39.9900	+1.911%	169,929	+24.581%
2026-01-02	39.4400	39.4700	38.8330	39.2400	-0.280%	138,862	+26.962%
2025-12-31	39.7100	39.7100	39.3100	39.3500	-0.556%	196,270	+26.607%
2025-12-30	40.1000	40.1000	39.5700	39.5700	-1.395%	106,323	+25.903%
2025-12-29	40.3800	40.8600	40.0150	40.1300	-0.496%	121,207	+24.147%
2025-12-26	40.4900	40.6450	40.1800	40.3300	-0.738%	80,083	+23.531%
2025-12-24	40.7200	41.3750	40.5300	40.6300	-0.343%	79,029	+22.619%
2025-12-23	41.0400	41.2800	40.6850	40.7700	-1.068%	139,677	+22.198%
2025-12-22	41.4900	41.8900	41.1800	41.2100	-0.675%	157,292	+20.893%
2025-12-19	42.0700	42.4800	41.2300	41.4900	-1.636%	788,374	+20.077%
2025-12-18	42.5600	42.6900	42.1700	42.1800	-0.448%	156,674	+18.113%
2025-12-17	42.0900	42.8300	42.0900	42.3700	+0.498%	225,481	+17.583%
2025-12-16	42.8700	42.8700	42.0800	42.1600	-1.403%	200,087	+18.169%
2025-12-15	42.4500	42.9500	42.4050	42.7600	+1.351%	308,489	+16.511%
2025-12-12	42.5000	42.5000	41.7300	42.1900	+0.166%	197,633	+18.085%
2025-12-11	41.9200	42.5150	41.9200	42.1200	+0.501%	161,116	+18.281%
2025-12-10	40.7400	42.1700	40.3550	41.9100	+2.620%	233,294	+18.874%
2025-12-09	40.5500	41.1050	40.0500	40.8400	+1.064%	155,009	+21.988%
2025-12-08	40.3500	40.8700	40.2450	40.4100	+0.723%	179,419	+23.286%
2025-12-05	39.9200	40.2950	39.7190	40.1200	-0.025%	139,589	+24.177%
2025-12-04	40.1800	40.5500	40.0400	40.1300	-0.742%	158,190	+24.147%
2025-12-03	40.0600	40.7000	39.9150	40.4300	+1.430%	165,603	+23.225%
2025-12-02	40.0200	40.1800	39.7800	39.8600	-0.100%	149,820	+24.987%
2025-12-01	39.0700	40.0900	38.2700	39.9000	+1.064%	257,109	+24.862%
2025-11-28	39.5500	40.1500	39.3000	39.4800	-0.025%	173,835	+26.190%
2025-11-26	40.3600	40.6350	39.4600	39.4900	-2.806%	473,188	+26.159%
2025-11-25	40.0000	40.9000	40.0000	40.6300	+2.188%	234,447	+22.619%
2025-11-24	39.3300	40.8800	39.2000	39.7600	+0.684%	208,703	+25.302%
2025-11-21	38.1300	39.8500	38.1300	39.4900	+4.003%	232,484	+26.159%
2025-11-20	38.3300	38.7900	37.8850	37.9700	+0.158%	195,352	+31.209%
2025-11-19	37.4900	38.0425	37.4900	37.9100	+0.932%	232,523	+31.417%
2025-11-18	36.9700	37.6900	36.9700	37.5600	+1.568%	181,833	+32.641%
2025-11-17	38.3500	38.5500	36.9450	36.9800	-4.122%	214,639	+34.721%
2025-11-14	38.2500	38.6600	37.7900	38.5700	+0.104%	183,715	+29.168%
2025-11-13	38.3800	38.9300	37.8700	38.5300	-1.407%	199,683	+29.302%
2025-11-12	39.1500	39.9899	38.9400	39.0800	-0.484%	270,077	+27.482%
2025-11-11	38.6200	39.4800	38.3000	39.2700	+1.604%	183,136	+26.865%
2025-11-10	38.4200	38.8800	37.6100	38.6500	+1.046%	195,027	+28.900%
2025-11-07	37.9900	38.3000	37.5000	38.2500	+0.711%	192,270	+30.248%
2025-11-06	37.7900	38.2800	37.3500	37.9800	+0.079%	168,860	+31.174%
2025-11-05	37.0500	38.1250	36.9000	37.9500	+2.044%	173,628	+31.278%
2025-11-04	36.8200	37.4400	36.3900	37.1900	+0.459%	194,994	+33.961%
2025-11-03	36.7600	37.3150	36.1300	37.0200	+1.037%	208,706	+34.576%
2025-10-31	36.7700	36.9100	36.2200	36.6400	-0.191%	204,274	+35.972%
2025-10-30	36.0700	36.9400	35.9750	36.7100	+2.114%	302,813	+35.712%
2025-10-29	36.7400	37.1450	35.6800	35.9500	-2.943%	204,913	+38.581%
2025-10-28	36.6100	37.0500	36.4200	37.0400	+0.707%	180,296	+34.503%
2025-10-27	36.4400	36.9700	36.1350	36.7800	+0.933%	183,948	+35.454%
2025-10-24	36.8100	37.0000	36.4000	36.4400	+0.358%	137,824	+36.718%
2025-10-23	35.7400	36.6550	35.0200	36.3100	+1.737%	180,207	+37.207%
2025-10-22	35.8800	36.2100	35.6200	35.6900	-0.335%	137,793	+39.591%
2025-10-21	35.5300	36.0200	35.5300	35.8100	+0.336%	80,080	+39.123%
2025-10-20	35.1900	35.8300	34.8350	35.6900	+2.001%	99,523	+39.591%
2025-10-17	35.0000	35.1900	34.7200	34.9900	+0.981%	176,119	+42.384%
2025-10-16	36.2800	36.2800	34.3800	34.6500	-4.834%	147,372	+43.781%
2025-10-15	37.1800	37.1800	36.0350	36.4100	-1.674%	192,562	+36.831%
2025-10-14	35.4700	37.0900	35.4700	37.0300	+3.407%	175,943	+34.540%
2025-10-13	35.9100	36.1850	35.4688	35.8100	+0.902%	98,844	+39.123%
2025-10-10	36.6300	37.1700	35.4100	35.4900	-3.139%	168,908	+40.378%
2025-10-09	37.0500	37.2500	36.5000	36.6400	-1.213%	85,874	+35.972%
2025-10-08	37.3500	37.3500	36.9575	37.0900	-0.483%	81,358	+34.322%
2025-10-07	37.6300	38.0450	37.1900	37.2700	-1.167%	105,301	+33.673%
2025-10-06	37.6500	38.5300	37.4150	37.7100	+0.883%	141,625	+32.113%
2025-10-03	37.3500	37.9650	37.3300	37.3800	+0.484%	123,627	+33.280%
2025-10-02	37.1400	37.3000	36.8350	37.2000	-0.134%	102,909	+33.925%
2025-10-01	37.3300	37.5000	36.8550	37.2500	-0.904%	105,343	+33.745%
2025-09-30	37.7000	38.0200	37.1600	37.5900	-0.133%	113,487	+32.535%
2025-09-29	38.3700	38.3700	37.5000	37.6400	-1.646%	111,947	+32.359%
2025-09-26	38.3800	38.6200	38.1000	38.2700	0.000%	113,581	+30.180%
2025-09-25	38.5000	38.5700	38.0200	38.2700	-0.778%	111,895	+30.180%
2025-09-24	38.7100	39.0850	38.4292	38.5700	-0.529%	92,752	+29.168%
2025-09-23	38.7400	39.3050	38.1400	38.7750	+0.272%	102,002	+28.485%
2025-09-22	39.1200	39.2800	38.3500	38.6700	-1.553%	125,889	+28.834%
2025-09-19	39.8500	39.8500	38.9600	39.2800	-1.800%	474,165	+26.833%
2025-09-18	38.5000	40.0400	38.4000	40.0000	+4.221%	209,430	+24.550%
2025-09-17	38.2600	39.3200	38.1100	38.3800	+0.947%	154,747	+29.807%
2025-09-16	38.4300	38.4300	37.6350	38.0200	-1.400%	102,159	+31.036%
2025-09-15	39.1600	39.2650	38.4800	38.5600	-1.255%	81,313	+29.201%
2025-09-12	39.4700	39.6000	38.7900	39.0500	-0.888%	72,856	+27.580%
2025-09-11	38.8600	39.5200	38.5500	39.4000	+1.468%	153,512	+26.447%
2025-09-10	38.9100	39.0650	38.5150	38.8300	-0.077%	78,623	+28.303%
2025-09-09	39.2800	39.3800	38.7100	38.8600	-1.320%	84,345	+28.204%
2025-09-08	39.6100	39.6100	38.8600	39.3800	-0.505%	108,530	+26.511%
2025-09-05	40.1300	40.6000	39.1650	39.5800	-0.926%	109,217	+25.872%
2025-09-04	39.4600	39.9800	39.3900	39.9500	+1.758%	82,636	+24.706%
2025-09-03	39.0900	39.4100	38.9000	39.2600	0.000%	123,532	+26.898%
2025-09-02	39.2300	39.4250	38.6050	39.2600	-0.633%	118,038	+26.898%
2025-08-29	39.8800	39.9300	39.3800	39.5100	-0.479%	99,788	+26.095%
2025-08-28	40.0800	40.0800	39.3950	39.7000	-0.576%	141,183	+25.491%
2025-08-27	39.3500	40.0300	39.3500	39.9300	+1.114%	159,299	+24.768%
2025-08-26	39.1800	39.6600	38.6500	39.4900	+1.127%	127,245	+26.159%
2025-08-25	39.0000	39.2850	38.3000	39.0500	-0.408%	109,747	+27.580%
2025-08-22	37.5800	39.3600	37.5250	39.2100	+5.107%	192,718	+27.059%
2025-08-21	37.2500	37.5700	36.5900	37.3050	-0.414%	94,025	+33.548%
2025-08-20	37.4300	37.6950	37.2100	37.4600	+0.429%	131,824	+32.995%
2025-08-19	37.4700	37.7250	36.9050	37.3000	-0.414%	110,800	+33.566%
2025-08-18	36.9400	37.5050	36.8950	37.4550	+0.740%	128,246	+33.013%
2025-08-15	38.1700	38.1700	37.1500	37.1800	-2.286%	179,918	+33.997%
2025-08-14	37.7200	38.1400	37.4850	38.0500	-1.015%	124,048	+30.933%
2025-08-13	38.0000	38.5700	37.7850	38.4400	+1.559%	171,613	+29.605%
2025-08-12	36.6900	37.8500	36.6900	37.8500	+4.127%	139,963	+31.625%
2025-08-11	36.3700	36.4500	36.1000	36.3500	-0.110%	138,031	+37.056%
2025-08-08	36.4800	37.0400	35.8600	36.3900	+0.580%	72,633	+36.906%
2025-08-07	36.6100	36.6100	35.8250	36.1800	-0.303%	93,937	+37.700%
2025-08-06	36.4400	36.5900	36.0600	36.2900	-0.521%	123,706	+37.283%
2025-08-05	36.4000	36.9150	35.7900	36.4800	+0.358%	121,188	+36.568%
2025-08-04	35.8800	36.5775	35.7200	36.3500	+1.735%	122,917	+37.056%
2025-08-01	36.3600	36.5539	35.3600	35.7300	-2.484%	178,696	+39.435%
2025-07-31	36.6600	36.9550	34.0100	36.6400	-0.624%	173,550	+35.972%
2025-07-30	37.6900	37.9400	36.6800	36.8700	-2.020%	104,469	+35.123%
2025-07-29	38.0000	38.0000	37.4700	37.6300	-0.133%	169,190	+32.394%
2025-07-28	37.9600	38.0700	37.4300	37.6800	+0.027%	96,706	+32.219%
2025-07-25	37.9100	38.9000	37.3300	37.6700	-0.725%	118,339	+32.254%
2025-07-24	38.5200	38.8000	37.6650	37.9450	-1.748%	154,276	+31.295%
2025-07-23	38.8400	39.3000	38.2900	38.6200	-0.258%	110,987	+29.001%
2025-07-22	38.9200	39.3050	38.7000	38.7200	-0.616%	123,848	+28.667%
2025-07-21	39.2900	39.4800	38.0825	38.9600	-0.409%	112,999	+27.875%
2025-07-18	39.4500	39.5000	38.8550	39.1200	-0.331%	111,521	+27.352%
2025-07-17	38.7300	39.4950	38.7300	39.2500	+1.212%	155,194	+26.930%
2025-07-16	38.6300	38.9700	38.1050	38.7800	+0.884%	120,571	+28.468%
2025-07-15	39.6100	39.6100	38.3900	38.4400	-3.101%	142,880	+29.605%
2025-07-14	39.0500	39.6900	38.9100	39.6700	+1.225%	77,045	+25.586%
2025-07-11	39.6600	39.6600	39.0441	39.1900	-1.409%	152,527	+27.124%
2025-07-10	39.4500	40.0500	39.1141	39.7500	+0.506%	103,509	+25.333%
2025-07-09	39.9000	39.9000	39.3400	39.5500	-0.453%	108,260	+25.967%
2025-07-08	39.6400	40.0550	39.5600	39.7300	+0.684%	191,741	+25.396%
2025-07-07	39.4600	40.1350	39.2950	39.4600	-0.979%	185,787	+26.254%
2025-07-03	39.6200	40.1900	38.5400	39.8500	+1.271%	87,944	+25.019%
2025-07-02	39.2600	39.5000	38.8000	39.3500	+0.807%	157,868	+26.607%
2025-07-01	37.6100	39.5800	37.5750	39.0350	+3.213%	129,896	+27.629%
2025-06-30	38.1100	38.2750	37.8200	37.8200	-0.500%	156,840	+31.729%
2025-06-27	38.0500	38.3800	37.8100	38.0100	-0.523%	252,983	+31.071%
2025-06-26	37.5800	38.2100	37.4500	38.2100	+2.440%	97,512	+30.385%
2025-06-25	37.3500	37.4700	37.0146	37.3000	-0.107%	117,427	+33.566%
2025-06-24	37.4500	38.1050	37.2901	37.3400	+0.484%	155,801	+33.423%
2025-06-23	36.0300	37.1600	35.9700	37.1600	+3.222%	151,838	+34.069%
2025-06-20	36.2600	36.5900	35.9900	36.0000	+0.167%	326,256	+38.389%
2025-06-18	35.5400	36.2675	35.3600	35.9400	+0.503%	117,357	+38.620%
2025-06-17	35.7900	36.1800	35.4000	35.7600	-0.667%	104,869	+39.318%
2025-06-16	36.8900	37.2000	35.9600	36.0000	-1.262%	111,372	+38.389%
2025-06-13	36.7400	37.2500	36.3550	36.4600	-2.226%	172,209	+36.643%
2025-06-12	37.3600	37.6000	36.7650	37.2900	-0.507%	115,755	+33.602%
2025-06-11	37.8200	38.0400	37.3500	37.4800	-1.030%	143,055	+32.924%
2025-06-10	37.4900	38.0700	37.3850	37.8700	+1.338%	110,257	+31.555%
2025-06-09	37.3000	37.6700	37.0400	37.3700	+0.538%	117,811	+33.315%
2025-06-06	36.9200	37.1800	36.6400	37.1700	+2.340%	155,776	+34.033%
2025-06-05	36.4500	36.4500	36.0450	36.3200	-0.137%	132,291	+37.170%
2025-06-04	36.8200	37.0700	36.1850	36.3700	-1.303%	101,453	+36.981%
2025-06-03	36.1400	36.9600	35.9550	36.8500	+1.487%	100,357	+35.197%
2025-06-02	36.6500	36.6500	35.8200	36.3100	-0.955%	134,298	+37.207%
2025-05-30	36.7500	36.9000	36.4500	36.6600	-0.892%	196,306	+35.897%
2025-05-29	36.6900	37.2500	36.4050	36.9900	+1.148%	134,788	+34.685%
2025-05-28	37.0700	37.4700	36.5000	36.5700	-1.694%	167,584	+36.232%
2025-05-27	36.8600	37.2400	36.4550	37.2000	+1.946%	96,649	+33.925%
2025-05-23	36.0100	36.5500	35.9500	36.4900	-0.355%	118,591	+36.531%
2025-05-22	36.8500	37.1100	36.0300	36.6200	-1.107%	94,012	+36.046%
2025-05-21	37.8100	38.1150	36.1200	37.0300	-3.037%	135,349	+34.540%
2025-05-20	38.3300	38.6400	38.0300	38.1900	-0.235%	87,931	+30.453%
2025-05-19	38.0100	38.3600	37.8000	38.2800	-0.312%	131,394	+30.146%
2025-05-16	38.5600	38.8800	38.1150	38.4000	-0.415%	127,543	+29.740%
2025-05-15	38.2600	38.7050	37.6250	38.5600	+0.443%	128,405	+29.201%
2025-05-14	38.5200	38.8350	36.9000	38.3900	-0.955%	163,724	+29.773%
2025-05-13	38.8300	39.1200	37.7000	38.7600	+0.052%	166,259	+28.535%
2025-05-12	39.0800	39.6850	38.5900	38.7400	+3.032%	163,188	+28.601%
2025-05-09	37.9000	38.0300	37.4770	37.6000	-0.739%	78,039	+32.500%
2025-05-08	37.3400	38.3170	37.3100	37.8800	+2.075%	126,522	+31.521%
2025-05-07	37.6700	37.6950	36.8431	37.1100	-0.296%	142,650	+34.250%
2025-05-06	36.5200	37.4900	36.1300	37.2200	-0.241%	141,903	+33.853%
2025-05-05	36.8500	37.7100	36.5300	37.3100	-0.267%	112,721	+33.530%
2025-05-02	36.8500	37.6700	36.4000	37.4100	+2.157%	141,552	+33.173%
2025-05-01	36.6600	37.2900	36.2380	36.6200	+0.494%	117,507	+36.046%
2025-04-30	36.6300	36.9400	36.0200	36.4400	-1.964%	143,281	+36.718%
2025-04-29	36.7400	37.3200	36.3300	37.1700	+0.786%	184,193	+34.033%
2025-04-28	36.2200	37.0200	36.1650	36.8800	+2.359%	177,435	+35.087%
2025-04-25	35.9700	36.4400	35.5000	36.0300	-1.206%	143,881	+38.274%
2025-04-24	35.7000	37.0500	35.6100	36.4700	+0.774%	199,180	+36.605%
2025-04-23	36.3700	37.1650	35.8700	36.1900	+1.273%	175,323	+37.662%
2025-04-22	34.8400	35.8900	34.3800	35.7350	+3.700%	122,283	+39.415%
2025-04-21	34.4700	34.5600	34.0650	34.4600	-0.692%	143,631	+44.573%
2025-04-17	34.3300	34.9300	34.0800	34.7000	+0.990%	178,036	+43.573%
2025-04-16	34.0600	34.3700	33.7900	34.3600	+1.118%	231,440	+44.994%
2025-04-15	33.3200	34.3200	33.3200	33.9800	+2.011%	124,133	+46.616%
2025-04-14	33.4900	33.9100	32.4500	33.3100	+1.277%	184,987	+49.565%
2025-04-11	32.7000	33.2600	32.2800	32.8900	-0.754%	180,554	+51.475%
2025-04-10	34.7500	34.8000	32.4300	33.1400	-6.779%	249,373	+50.332%
2025-04-09	33.2400	36.3200	30.8400	35.5500	+5.521%	357,034	+40.141%
2025-04-08	34.6700	34.9200	33.2200	33.6900	+0.447%	185,759	+47.878%
2025-04-07	32.7700	35.3050	32.3644	33.5400	-0.740%	233,565	+48.539%

document.getElementById("rrJRH8").onerror = function(){this.style.display='none';}; .dark-mode .kt3JcQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kt3JcQ{ color: #333333; background-color: white; border: 2px solid #333333; }STBAS&T Bancorp Incstock NASDAQ

STBA
S&T Bancorp Inc
stock NASDAQ