Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&T Bancorp Inc (NQ: STBA )

43.61 -0.63 (-1.42%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.04 10.64 10.64 10.64 111,540 -0.37(-3.35%)
Dec 30, 2009 11.08 11.15 10.96 11.01 109,765 -0.04(-0.40%)
Dec 29, 2009 10.96 11.08 10.91 11.06 92,364 +0.15(+1.38%)
Dec 28, 2009 10.99 11.10 10.88 10.91 73,827 -0.07(-0.63%)
Dec 24, 2009 10.90 11.03 10.90 10.98 23,012 +0.11(+0.98%)
Dec 23, 2009 10.90 11.04 10.81 10.87 106,890 -0.01(-0.06%)
Dec 22, 2009 10.85 10.97 10.74 10.88 121,110 +0.06(+0.52%)
Dec 21, 2009 10.54 10.87 10.43 10.82 159,156 +0.32(+3.04%)
Dec 18, 2009 10.33 10.52 10.16 10.50 464,946 +0.28(+2.69%)
Dec 17, 2009 10.24 10.38 10.13 10.23 110,706 -0.09(-0.91%)
Dec 16, 2009 10.32 10.43 10.19 10.32 115,292 +0.05(+0.49%)
Dec 15, 2009 10.48 10.54 10.26 10.27 175,104 -0.21(-2.03%)
Dec 14, 2009 10.45 10.61 10.31 10.48 246,538 +0.13(+1.21%)
Dec 11, 2009 10.30 10.44 10.24 10.36 235,591 -0.03(-0.30%)
Dec 10, 2009 10.29 10.40 10.17 10.39 99,948 +0.12(+1.16%)
Dec 09, 2009 10.45 10.45 10.19 10.27 104,074 -0.16(-1.56%)
Dec 08, 2009 10.26 10.49 10.19 10.43 109,340 +0.13(+1.21%)
Dec 07, 2009 10.28 10.48 10.18 10.31 71,705 +0.06(+0.55%)
Dec 04, 2009 10.14 10.40 10.01 10.25 168,645 +0.32(+3.21%)
Dec 03, 2009 10.22 10.48 9.903 9.931 139,107 -0.22(-2.16%)
Dec 02, 2009 9.994 10.33 9.981 10.15 181,187 +0.14(+1.38%)
Dec 01, 2009 10.01 10.17 9.869 10.01 182,870 +0.03(+0.31%)
Nov 30, 2009 9.700 9.981 9.700 9.981 178,535 +0.30(+3.10%)
Nov 27, 2009 9.700 10.000 9.681 9.681 72,983 -0.33(-3.25%)
Nov 25, 2009 10.15 10.20 9.962 10.01 89,114 -0.10(-0.99%)
Nov 24, 2009 10.18 10.32 9.869 10.11 153,556 -0.10(-0.98%)
Nov 23, 2009 10.03 10.32 9.994 10.21 200,034 +0.33(+3.29%)
Nov 20, 2009 9.743 10.13 9.743 9.881 86,061 +0.13(+1.35%)
Nov 19, 2009 10.17 10.17 9.693 9.750 173,135 -0.48(-4.65%)
Nov 18, 2009 10.24 10.38 10.02 10.23 100,376 -0.04(-0.37%)
Nov 17, 2009 9.906 10.28 9.806 10.26 111,855 +0.32(+3.21%)
Nov 16, 2009 9.700 10.26 9.456 9.944 206,525 +0.36(+3.72%)
Nov 13, 2009 9.562 9.637 9.305 9.587 194,145 +0.16(+1.66%)
Nov 12, 2009 9.800 9.869 9.387 9.431 208,294 -0.21(-2.21%)
Nov 11, 2009 9.612 9.919 9.443 9.643 122,939 +0.09(+0.98%)
Nov 10, 2009 9.625 9.725 9.318 9.549 148,320 -0.10(-1.04%)
Nov 09, 2009 9.518 9.662 9.418 9.650 158,098 +0.24(+2.59%)
Nov 06, 2009 9.449 9.650 9.268 9.405 156,901 -0.19(-1.96%)
Nov 05, 2009 9.506 9.637 9.262 9.593 197,001 +0.19(+2.06%)
Nov 04, 2009 9.775 9.825 9.380 9.399 212,832 -0.32(-3.28%)
Nov 03, 2009 9.687 9.762 9.337 9.718 234,495 -0.03(-0.32%)
Nov 02, 2009 9.894 10.28 9.418 9.750 187,416 -0.11(-1.08%)
Oct 30, 2009 10.33 10.43 9.687 9.856 320,630 -0.58(-5.58%)
Oct 29, 2009 10.31 10.63 10.11 10.44 402,490 +0.23(+2.21%)
Oct 28, 2009 10.08 10.31 9.931 10.21 336,959 +0.06(+0.62%)
Oct 27, 2009 10.33 10.59 10.12 10.15 669,696 -0.14(-1.34%)
Oct 26, 2009 9.643 10.31 9.643 10.29 562,522 +0.74(+7.73%)
Oct 23, 2009 9.537 10.06 9.405 9.549 470,344 -0.23(-2.37%)
Oct 22, 2009 9.105 9.875 9.055 9.781 364,382 +0.71(+7.79%)
Oct 21, 2009 9.324 9.793 8.980 9.074 675,805 -0.08(-0.82%)
Oct 20, 2009 9.011 9.212 8.924 9.149 440,500 +0.07(+0.76%)
Oct 19, 2009 8.648 9.086 8.648 9.080 459,246 +0.54(+6.38%)
Oct 16, 2009 8.379 8.636 8.329 8.536 231,363 +0.06(+0.74%)
Oct 15, 2009 8.523 8.573 8.329 8.473 249,885 -0.09(-1.02%)
Oct 14, 2009 8.561 8.673 8.385 8.561 202,380 +0.11(+1.26%)
Oct 13, 2009 8.404 8.473 8.254 8.454 150,848 +0.01(+0.15%)
Oct 12, 2009 8.448 8.517 8.392 8.442 119,206 -0.01(-0.07%)
Oct 09, 2009 8.173 8.448 8.148 8.448 273,187 +0.31(+3.85%)
Oct 08, 2009 7.960 8.217 7.847 8.135 295,718 +0.23(+2.93%)
Oct 07, 2009 7.860 7.910 7.653 7.904 120,978 -0.06(-0.71%)
Oct 06, 2009 7.847 8.173 7.782 7.960 185,014 +0.14(+1.76%)
Oct 05, 2009 7.816 8.023 7.703 7.822 253,978 +0.03(+0.32%)
Oct 02, 2009 7.710 7.985 7.603 7.797 334,142 +0.02(+0.24%)
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.