Skip to main content

S&T Bancorp Inc (NQ: STBA )

31.41 +0.20 (+0.64%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 19.27 20.26 19.22 20.26 238,699 +1.06(+5.51%)
Jan 28, 2016 19.00 19.36 18.99 19.21 164,017 +0.47(+2.48%)
Jan 27, 2016 19.71 19.71 18.62 18.74 245,259 -1.12(-5.63%)
Jan 26, 2016 19.06 20.22 19.06 19.86 109,807 +0.06(+0.30%)
Jan 25, 2016 19.99 20.10 19.67 19.80 117,969 -0.22(-1.09%)
Jan 22, 2016 20.05 20.26 19.85 20.02 178,570 +0.00(+0.00%)
Jan 21, 2016 20.39 20.51 19.95 20.02 89,271 -0.35(-1.73%)
Jan 20, 2016 20.03 20.53 19.66 20.37 164,432 +0.04(+0.18%)
Jan 19, 2016 20.80 20.94 20.25 20.33 99,047 -0.25(-1.20%)
Jan 15, 2016 20.28 20.58 20.58 20.58 117,691 -0.24(-1.15%)
Jan 14, 2016 20.76 21.18 20.56 20.82 63,190 +0.26(+1.28%)
Jan 13, 2016 21.46 21.46 20.40 20.56 128,819 -0.86(-3.99%)
Jan 12, 2016 21.73 21.73 21.14 21.41 78,689 -0.08(-0.38%)
Jan 11, 2016 21.18 21.73 21.09 21.50 58,271 +0.38(+1.78%)
Jan 08, 2016 21.59 21.76 21.03 21.12 127,090 -0.35(-1.61%)
Jan 07, 2016 21.76 22.01 21.38 21.47 96,038 -0.64(-2.89%)
Jan 06, 2016 21.78 22.22 21.78 22.10 76,469 -0.01(-0.07%)
Jan 05, 2016 22.09 22.40 21.95 22.12 70,154 +0.05(+0.24%)
Jan 04, 2016 22.72 22.90 21.97 22.07 134,783 -1.06(-4.58%)
Dec 31, 2015 23.43 23.12 23.12 23.12 135,018 -0.42(-1.78%)
Dec 30, 2015 23.63 23.63 23.27 23.54 91,934 -0.09(-0.38%)
Dec 29, 2015 23.48 23.71 23.34 23.63 53,283 +0.32(+1.35%)
Dec 28, 2015 23.36 23.45 23.00 23.32 108,335 -0.05(-0.22%)
Dec 24, 2015 23.29 23.37 23.37 23.37 62,777 +0.11(+0.48%)
Dec 23, 2015 23.74 23.74 23.23 23.26 122,850 -0.38(-1.59%)
Dec 22, 2015 23.56 23.66 23.18 23.63 113,652 +0.14(+0.57%)
Dec 21, 2015 23.42 23.63 23.15 23.50 148,459 +0.28(+1.20%)
Dec 18, 2015 23.28 23.50 23.04 23.22 722,769 -0.20(-0.86%)
Dec 17, 2015 23.46 23.56 23.27 23.42 139,459 +0.10(+0.42%)
Dec 16, 2015 23.23 23.39 22.68 23.33 98,000 +0.23(+0.97%)
Dec 15, 2015 22.66 23.14 22.65 23.10 123,876 +0.55(+2.43%)
Dec 14, 2015 22.51 22.86 22.26 22.55 212,278 -0.05(-0.23%)
Dec 11, 2015 23.20 23.41 22.55 22.61 185,866 -1.04(-4.41%)
Dec 10, 2015 23.74 23.91 23.55 23.65 121,448 -0.04(-0.16%)
Dec 09, 2015 24.08 24.08 23.44 23.69 99,601 -0.43(-1.77%)
Dec 08, 2015 24.27 24.34 23.95 24.11 50,613 -0.32(-1.32%)
Dec 07, 2015 24.96 24.99 24.28 24.44 73,001 -0.52(-2.07%)
Dec 04, 2015 24.52 25.01 24.43 24.95 66,562 +0.44(+1.81%)
Dec 03, 2015 25.07 25.18 24.47 24.51 72,828 -0.44(-1.74%)
Dec 02, 2015 25.39 25.40 24.83 24.95 61,959 -0.38(-1.48%)
Dec 01, 2015 25.49 25.51 25.15 25.32 127,984 -0.13(-0.50%)
Nov 30, 2015 25.51 25.51 25.27 25.45 123,990 -0.05(-0.21%)
Nov 27, 2015 25.45 25.51 25.37 25.50 40,376 -0.01(-0.03%)
Nov 25, 2015 25.51 25.51 25.51 25.51 64,243 +0.03(+0.12%)
Nov 24, 2015 25.18 25.51 24.86 25.48 71,863 +0.11(+0.44%)
Nov 23, 2015 25.13 25.45 24.95 25.37 55,269 +0.17(+0.68%)
Nov 20, 2015 25.16 25.43 25.01 25.19 81,793 +0.19(+0.75%)
Nov 19, 2015 25.04 25.18 24.79 25.01 53,658 +0.02(+0.09%)
Nov 18, 2015 24.81 25.00 24.38 24.98 66,613 +0.32(+1.28%)
Nov 17, 2015 24.62 25.03 24.45 24.67 55,373 +0.02(+0.06%)
Nov 16, 2015 24.35 24.69 24.20 24.65 147,368 +0.30(+1.23%)
Nov 13, 2015 24.48 24.69 24.30 24.35 78,445 -0.38(-1.55%)
Nov 12, 2015 25.01 25.30 24.62 24.74 90,039 -0.36(-1.43%)
Nov 11, 2015 25.43 25.50 24.89 25.10 91,415 -0.31(-1.21%)
Nov 10, 2015 25.13 25.51 25.10 25.40 92,417 +0.18(+0.71%)
Nov 09, 2015 25.48 25.48 24.94 25.22 78,601 -0.24(-0.94%)
Nov 06, 2015 25.22 25.46 24.95 25.46 117,536 +0.42(+1.68%)
Nov 05, 2015 24.60 25.17 24.60 25.04 123,504 +0.40(+1.61%)
Nov 04, 2015 24.43 24.74 24.38 24.65 76,364 +0.27(+1.11%)
Nov 03, 2015 24.19 24.46 23.87 24.38 122,743 +0.15(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.