Skip to main content

S&T Bancorp Inc (NQ: STBA )

31.10 +1.04 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 17.01 17.01 16.67 16.67 21,553 -0.30(-1.78%)
Oct 30, 2002 16.74 17.04 16.66 16.97 31,021 +0.13(+0.79%)
Oct 29, 2002 16.51 16.84 16.10 16.84 23,296 +0.18(+1.10%)
Oct 28, 2002 17.04 17.04 16.56 16.66 24,222 -0.43(-2.51%)
Oct 25, 2002 16.40 17.09 15.82 17.09 140,890 +1.19(+7.46%)
Oct 24, 2002 16.85 16.85 15.77 15.90 39,778 -0.88(-5.26%)
Oct 23, 2002 16.10 16.83 15.83 16.78 49,921 +0.43(+2.62%)
Oct 22, 2002 16.97 16.97 15.84 16.36 39,144 -0.47(-2.78%)
Oct 21, 2002 16.88 17.03 16.82 16.82 18,225 +0.01(+0.04%)
Oct 18, 2002 16.56 16.92 16.53 16.82 24,881 +0.00(+0.00%)
Oct 17, 2002 16.80 16.88 16.53 16.82 28,368 +0.16(+0.95%)
Oct 16, 2002 16.87 16.88 16.53 16.66 35,024 -0.25(-1.49%)
Oct 15, 2002 16.54 16.94 16.54 16.91 51,981 +0.08(+0.48%)
Oct 14, 2002 16.34 16.88 16.34 16.83 21,078 -0.09(-0.51%)
Oct 11, 2002 16.61 16.95 16.31 16.92 19,968 +0.33(+2.01%)
Oct 10, 2002 15.74 16.58 15.65 16.58 31,010 +0.84(+5.33%)
Oct 09, 2002 15.78 15.87 15.74 15.74 49,604 -0.19(-1.19%)
Oct 08, 2002 15.77 16.00 15.77 15.93 54,200 +0.09(+0.60%)
Oct 07, 2002 15.77 16.00 15.77 15.84 41,205 +0.02(+0.12%)
Oct 04, 2002 15.93 15.94 15.81 15.82 50,714 -0.12(-0.75%)
Oct 03, 2002 16.21 16.22 15.84 15.94 95,088 -0.08(-0.47%)
Oct 02, 2002 16.00 16.34 15.98 16.01 27,417 -0.06(-0.38%)
Oct 01, 2002 15.90 16.18 15.77 16.08 74,327 +0.19(+1.18%)
Sep 30, 2002 15.84 16.34 15.81 15.89 40,995 +0.05(+0.32%)
Sep 27, 2002 16.66 16.85 15.77 15.84 25,832 -0.87(-5.21%)
Sep 26, 2002 16.33 16.71 16.13 16.71 22,979 +0.31(+1.89%)
Sep 25, 2002 15.93 16.41 15.93 16.40 25,990 +0.48(+3.01%)
Sep 24, 2002 16.06 16.12 15.87 15.92 19,955 -0.01(-0.08%)
Sep 23, 2002 16.09 16.09 15.85 15.93 30,132 -0.27(-1.67%)
Sep 20, 2002 15.90 16.25 15.78 16.20 153,251 +0.40(+2.51%)
Sep 19, 2002 16.09 16.09 15.65 15.81 103,805 -0.16(-0.99%)
Sep 18, 2002 15.84 16.09 15.84 15.96 26,624 +0.07(+0.44%)
Sep 17, 2002 15.84 15.90 15.84 15.89 18,824 +0.07(+0.44%)
Sep 16, 2002 16.08 16.08 15.83 15.83 2,583,247 -0.39(-2.41%)
Sep 13, 2002 15.84 16.22 15.69 16.22 148,814 +0.38(+2.39%)
Sep 12, 2002 15.80 15.96 15.79 15.84 17,591 -0.23(-1.45%)
Sep 11, 2002 15.78 16.08 15.77 16.07 13,312 +0.04(+0.28%)
Sep 10, 2002 15.99 16.04 15.84 16.03 15,531 +0.25(+1.60%)
Sep 09, 2002 15.60 16.03 15.59 15.77 16,640 -0.27(-1.69%)
Sep 06, 2002 15.93 16.11 15.59 16.05 45,959 +0.46(+2.96%)
Sep 05, 2002 16.01 16.08 15.59 15.59 32,964 -0.44(-2.72%)
Sep 04, 2002 15.59 16.34 15.59 16.02 16,707 +0.40(+2.59%)
Sep 03, 2002 15.59 15.62 15.59 15.62 39,144 +0.03(+0.20%)
Aug 30, 2002 15.52 15.75 15.52 15.59 36,609 -0.41(-2.56%)
Aug 29, 2002 15.79 16.00 15.65 16.00 21,881 +0.32(+2.01%)
Aug 28, 2002 15.93 15.99 15.68 15.68 17,749 -0.16(-1.00%)
Aug 27, 2002 15.65 15.89 15.62 15.84 45,167 -0.27(-1.68%)
Aug 26, 2002 15.59 16.29 15.53 16.11 61,649 +0.52(+3.32%)
Aug 23, 2002 15.28 15.91 15.59 15.59 27,575 -0.33(-2.06%)
Aug 22, 2002 15.89 15.92 15.66 15.92 12,865 -0.07(-0.43%)
Aug 21, 2002 15.84 15.99 15.43 15.99 27,575 +0.48(+3.09%)
Aug 20, 2002 15.96 15.96 15.46 15.51 11,252 -0.45(-2.85%)
Aug 16, 2002 15.77 15.96 15.77 15.96 48,019 +0.26(+1.65%)
Aug 15, 2002 16.02 16.02 15.71 15.71 12,920 -0.38(-2.39%)
Aug 14, 2002 15.68 16.12 15.68 16.09 33,756 +0.62(+4.04%)
Aug 13, 2002 15.81 15.96 14.99 15.47 73,852 -0.52(-3.28%)
Aug 12, 2002 15.83 16.07 15.52 15.99 12,044 +0.41(+2.63%)
Aug 07, 2002 15.60 15.71 15.46 15.58 15,214 -0.08(-0.48%)
Aug 06, 2002 15.33 15.77 15.33 15.65 27,258 +0.58(+3.85%)
Aug 05, 2002 15.74 15.74 15.07 15.07 25,040 -0.36(-2.33%)
Aug 02, 2002 16.09 16.15 15.14 15.43 47,227 -0.28(-1.81%)
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.