Skip to main content

S&T Bancorp Inc (NQ: STBA )

31.35 +0.14 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 30.62 30.89 30.18 30.57 177,487 +0.01(+0.03%)
Dec 28, 2018 30.31 31.66 30.07 30.56 136,890 +0.25(+0.83%)
Dec 27, 2018 29.82 30.83 29.43 30.31 179,409 +0.16(+0.54%)
Dec 26, 2018 29.14 30.21 28.76 30.15 195,616 +1.19(+4.10%)
Dec 24, 2018 29.43 29.66 28.95 28.96 105,823 -0.60(-2.02%)
Dec 21, 2018 29.49 29.87 29.14 29.56 601,153 +0.00(+0.00%)
Dec 20, 2018 29.34 29.94 29.24 29.56 266,557 +0.20(+0.69%)
Dec 19, 2018 31.09 31.21 29.25 29.36 208,603 -1.70(-5.49%)
Dec 18, 2018 31.36 31.61 31.05 31.07 162,343 -0.08(-0.26%)
Dec 17, 2018 31.69 31.84 30.38 31.15 202,582 -0.71(-2.23%)
Dec 14, 2018 31.90 32.21 31.74 31.86 111,393 -0.23(-0.73%)
Dec 13, 2018 32.62 32.90 31.83 32.09 151,356 -0.46(-1.41%)
Dec 12, 2018 32.11 32.89 32.10 32.55 109,114 +0.45(+1.41%)
Dec 11, 2018 31.96 32.44 31.96 32.10 166,866 +0.14(+0.43%)
Dec 10, 2018 31.90 32.04 30.98 31.96 255,664 +0.23(+0.71%)
Dec 07, 2018 31.17 31.83 29.82 31.74 143,945 +0.49(+1.58%)
Dec 06, 2018 31.17 32.24 30.65 31.24 113,740 -0.35(-1.10%)
Dec 04, 2018 33.73 33.75 31.52 31.59 134,538 -2.29(-6.75%)
Dec 03, 2018 34.36 34.39 33.35 33.88 76,273 -0.27(-0.80%)
Nov 30, 2018 33.45 34.23 33.45 34.15 217,217 +0.71(+2.13%)
Nov 29, 2018 33.47 33.93 32.86 33.44 155,340 -0.21(-0.62%)
Nov 28, 2018 33.05 33.84 32.74 33.65 133,024 +0.61(+1.86%)
Nov 27, 2018 33.47 33.50 32.95 33.04 61,629 -0.50(-1.49%)
Nov 26, 2018 33.58 33.97 33.26 33.54 60,565 +0.19(+0.56%)
Nov 23, 2018 33.04 33.59 32.93 33.35 33,913 +0.10(+0.29%)
Nov 21, 2018 33.26 33.26 33.26 0 +0.05(+0.15%)
Nov 20, 2018 33.11 33.41 32.50 33.21 143,408 -0.09(-0.27%)
Nov 19, 2018 33.59 33.84 33.02 33.30 68,690 -0.30(-0.89%)
Nov 16, 2018 33.23 33.64 33.13 33.59 175,382 +0.31(+0.92%)
Nov 15, 2018 32.42 33.33 32.39 33.29 88,576 +0.78(+2.39%)
Nov 14, 2018 33.40 33.56 32.38 32.51 60,089 -0.65(-1.97%)
Nov 13, 2018 33.26 33.72 33.09 33.17 82,244 +0.02(+0.07%)
Nov 12, 2018 33.22 33.47 33.01 33.14 44,381 -0.07(-0.22%)
Nov 09, 2018 33.27 33.35 32.88 33.21 194,072 -0.15(-0.46%)
Nov 08, 2018 32.87 33.39 32.87 33.37 43,245 +0.39(+1.18%)
Nov 07, 2018 32.61 33.06 32.33 32.98 76,695 +0.38(+1.17%)
Nov 06, 2018 32.19 32.72 32.03 32.60 74,946 +0.39(+1.20%)
Nov 05, 2018 32.16 32.37 31.94 32.21 119,199 +0.06(+0.18%)
Nov 02, 2018 32.05 32.33 32.00 32.16 109,041 +0.23(+0.73%)
Nov 01, 2018 32.46 32.65 31.87 31.92 134,536 -0.48(-1.50%)
Oct 31, 2018 33.32 33.32 32.29 32.41 117,875 -0.52(-1.57%)
Oct 30, 2018 32.66 32.96 31.97 32.92 75,182 +0.35(+1.08%)
Oct 29, 2018 32.72 32.96 32.24 32.57 93,477 +0.22(+0.67%)
Oct 26, 2018 32.16 32.58 31.76 32.35 90,328 -0.21(-0.64%)
Oct 25, 2018 31.56 32.72 31.43 32.56 148,042 +1.17(+3.73%)
Oct 24, 2018 32.59 33.26 31.31 31.39 94,453 -1.19(-3.65%)
Oct 23, 2018 32.40 32.85 32.18 32.58 75,899 -0.06(-0.20%)
Oct 22, 2018 33.45 33.62 32.39 32.64 90,875 -0.81(-2.42%)
Oct 19, 2018 33.25 33.87 33.25 33.45 111,633 +0.05(+0.14%)
Oct 18, 2018 35.60 35.79 33.33 33.41 221,468 +0.47(+1.44%)
Oct 17, 2018 32.74 33.07 32.30 32.93 72,420 +0.14(+0.42%)
Oct 16, 2018 31.81 32.86 31.51 32.80 149,254 +1.14(+3.60%)
Oct 15, 2018 31.56 31.92 31.30 31.66 147,141 +0.06(+0.18%)
Oct 12, 2018 33.43 33.43 31.57 31.60 188,505 -1.43(-4.33%)
Oct 11, 2018 33.96 34.19 32.99 33.03 82,535 -1.02(-2.99%)
Oct 10, 2018 34.36 34.72 33.96 34.05 79,729 -0.35(-1.00%)
Oct 09, 2018 33.93 34.46 33.93 34.39 110,860 +0.38(+1.11%)
Oct 08, 2018 33.66 34.06 33.61 34.02 129,520 +0.34(+1.00%)
Oct 05, 2018 34.31 34.53 33.27 33.68 266,624 -0.58(-1.69%)
Oct 04, 2018 34.43 34.70 33.99 34.26 125,353 -0.19(-0.56%)
Oct 03, 2018 34.08 34.61 33.94 34.45 158,081 +0.44(+1.30%)
Oct 02, 2018 34.23 34.32 33.86 34.01 86,053 -0.17(-0.49%)
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.