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 (%)
Jun 30, 2004 20.27 20.28 20.14 20.18 130,418 -0.03(-0.16%)
Jun 29, 2004 19.99 20.25 19.81 20.21 139,768 +0.39(+1.97%)
Jun 28, 2004 19.72 19.97 19.46 19.82 173,680 +0.19(+0.96%)
Jun 25, 2004 19.51 21.72 18.96 19.63 845,105 +0.32(+1.67%)
Jun 24, 2004 19.18 19.56 19.02 19.31 81,927 +0.01(+0.03%)
Jun 23, 2004 19.00 19.37 19.00 19.30 115,998 +0.13(+0.66%)
Jun 22, 2004 18.91 19.18 18.89 19.18 75,588 +0.09(+0.46%)
Jun 21, 2004 18.94 19.10 18.77 19.09 68,140 +0.13(+0.67%)
Jun 18, 2004 18.99 19.10 18.88 18.96 149,276 +0.03(+0.17%)
Jun 17, 2004 18.89 19.10 18.85 18.93 139,609 +0.04(+0.23%)
Jun 16, 2004 18.69 18.96 18.67 18.89 168,926 +0.11(+0.61%)
Jun 15, 2004 18.50 18.86 18.48 18.77 196,340 +0.26(+1.43%)
Jun 14, 2004 18.85 18.85 18.31 18.51 176,215 -0.34(-1.81%)
Jun 10, 2004 18.88 19.11 18.48 18.85 99,042 +0.08(+0.44%)
Jun 09, 2004 19.17 19.28 18.76 18.77 83,829 -0.36(-1.88%)
Jun 08, 2004 18.88 19.22 18.88 19.13 96,189 +0.04(+0.20%)
Jun 07, 2004 18.92 19.10 18.77 19.09 83,987 +0.20(+1.07%)
Jun 04, 2004 18.77 18.96 18.56 18.89 41,993 +0.24(+1.29%)
Jun 03, 2004 18.63 18.80 18.49 18.65 40,884 -0.02(-0.10%)
Jun 02, 2004 18.99 19.07 18.41 18.67 181,603 -0.37(-1.92%)
Jun 01, 2004 18.81 19.03 18.59 19.03 62,594 +0.16(+0.87%)
May 28, 2004 18.90 19.02 18.81 18.87 61,802 -0.02(-0.10%)
May 27, 2004 18.98 19.10 18.49 18.89 100,309 -0.11(-0.56%)
May 26, 2004 19.03 19.03 18.57 18.99 57,840 +0.00(+0.00%)
May 25, 2004 18.69 19.00 18.55 18.99 85,889 +0.30(+1.62%)
May 24, 2004 18.60 18.74 18.48 18.69 62,436 +0.17(+0.92%)
May 21, 2004 18.45 18.60 18.36 18.52 119,167 +0.10(+0.55%)
May 20, 2004 18.41 18.46 18.31 18.42 126,932 +0.11(+0.59%)
May 19, 2004 18.48 18.67 18.30 18.31 91,277 -0.05(-0.28%)
May 18, 2004 18.29 18.51 18.29 18.36 62,911 +0.11(+0.62%)
May 17, 2004 18.33 18.43 18.21 18.25 86,998 -0.12(-0.65%)
May 14, 2004 18.43 18.63 18.30 18.37 44,053 -0.12(-0.65%)
May 13, 2004 18.64 18.74 18.40 18.49 48,490 -0.07(-0.37%)
May 12, 2004 18.68 18.68 18.22 18.56 123,604 +0.01(+0.07%)
May 11, 2004 18.64 18.64 18.32 18.55 101,735 -0.09(-0.47%)
May 10, 2004 18.38 18.74 18.28 18.63 455,751 +0.30(+1.62%)
May 07, 2004 18.50 18.71 18.30 18.34 136,440 -0.30(-1.62%)
May 06, 2004 18.68 18.68 18.28 18.64 99,358 +0.01(+0.07%)
May 05, 2004 18.63 18.70 18.36 18.63 78,758 +0.14(+0.75%)
May 04, 2004 18.21 18.69 18.21 18.49 149,276 +0.22(+1.21%)
May 03, 2004 18.23 18.29 17.84 18.27 40,092 +0.33(+1.83%)
Apr 30, 2004 18.02 18.43 17.93 17.94 170,986 +0.01(+0.04%)
Apr 29, 2004 18.16 18.43 17.87 17.93 52,452 -0.08(-0.42%)
Apr 28, 2004 18.29 18.39 18.01 18.01 52,611 -0.49(-2.66%)
Apr 27, 2004 18.33 18.51 18.30 18.50 77,173 +0.23(+1.28%)
Apr 26, 2004 18.43 18.43 18.07 18.27 55,305 -0.09(-0.48%)
Apr 23, 2004 18.55 18.55 18.16 18.36 132,478 -0.13(-0.72%)
Apr 22, 2004 18.39 18.58 18.31 18.49 97,932 +0.09(+0.51%)
Apr 21, 2004 18.21 18.39 17.57 18.39 63,228 +0.35(+1.96%)
Apr 20, 2004 18.76 18.87 18.04 18.04 74,321 -0.45(-2.42%)
Apr 19, 2004 18.55 18.68 18.43 18.49 38,666 -0.08(-0.41%)
Apr 16, 2004 18.39 18.82 18.36 18.57 39,616 +0.13(+0.68%)
Apr 15, 2004 18.58 18.70 18.33 18.44 53,244 -0.11(-0.61%)
Apr 14, 2004 18.81 18.93 18.36 18.55 58,315 -0.25(-1.34%)
Apr 13, 2004 19.05 19.05 18.81 18.81 97,932 -0.21(-1.13%)
Apr 12, 2004 19.04 19.20 18.93 19.02 72,736 -0.06(-0.33%)
Apr 08, 2004 19.13 19.26 19.07 19.08 47,857 -0.16(-0.85%)
Apr 07, 2004 19.19 19.31 19.08 19.25 38,824 +0.08(+0.43%)
Apr 06, 2004 19.27 19.40 19.14 19.16 77,965 -0.29(-1.49%)
Apr 05, 2004 19.25 19.49 19.10 19.46 44,370 +0.05(+0.26%)
Apr 02, 2004 19.07 19.40 18.91 19.40 82,402 +0.20(+1.02%)
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.