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

S&T Bancorp Inc (NQ: STBA )

30.06 -0.37 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2009 8.626 8.904 8.506 8.652 343,618 -0.04(-0.51%)
Jul 30, 2009 8.349 8.917 8.279 8.696 336,777 +0.43(+5.19%)
Jul 29, 2009 8.103 8.519 8.103 8.267 224,662 +0.12(+1.47%)
Jul 28, 2009 7.913 8.298 7.869 8.147 265,261 +0.23(+2.95%)
Jul 27, 2009 7.718 8.021 7.629 7.913 289,705 +0.37(+4.94%)
Jul 24, 2009 7.415 8.393 7.415 7.541 267,215 +0.09(+1.19%)
Jul 23, 2009 6.866 7.509 6.758 7.453 420,232 +0.55(+7.95%)
Jul 22, 2009 6.626 7.169 6.620 6.904 453,236 +0.08(+1.20%)
Jul 21, 2009 7.446 7.491 6.784 6.822 509,316 -0.61(-8.16%)
Jul 20, 2009 7.289 7.756 7.257 7.427 409,143 -0.23(-3.05%)
Jul 17, 2009 8.096 8.166 7.573 7.661 400,969 -0.46(-5.67%)
Jul 16, 2009 8.279 8.443 7.844 8.122 212,618 -0.23(-2.72%)
Jul 15, 2009 8.140 8.645 7.970 8.349 210,859 +0.37(+4.59%)
Jul 14, 2009 8.077 8.077 7.857 7.983 132,992 -0.03(-0.39%)
Jul 13, 2009 7.749 8.084 7.642 8.014 246,267 +0.41(+5.39%)
Jul 10, 2009 7.629 7.869 7.440 7.604 431,137 -0.09(-1.23%)
Jul 09, 2009 7.705 7.863 7.623 7.699 262,687 +0.04(+0.58%)
Jul 08, 2009 7.629 7.964 7.573 7.655 314,318 +0.04(+0.50%)
Jul 07, 2009 7.579 7.857 7.573 7.617 318,845 +0.02(+0.25%)
Jul 06, 2009 7.535 7.680 7.314 7.598 281,027 +0.05(+0.67%)
Jul 02, 2009 7.598 7.737 7.390 7.547 400,088 -0.13(-1.64%)
Jul 01, 2009 7.756 7.805 7.554 7.674 168,466 +0.00(+0.00%)
Jun 30, 2009 7.756 7.774 7.573 7.674 377,676 -0.05(-0.65%)
Jun 29, 2009 7.774 7.907 7.402 7.724 252,443 -0.09(-1.13%)
Jun 26, 2009 7.838 8.040 7.617 7.812 425,099 -0.03(-0.40%)
Jun 25, 2009 7.383 7.844 7.333 7.844 700,165 +0.47(+6.33%)
Jun 24, 2009 7.623 7.718 7.352 7.377 470,132 -0.20(-2.66%)
Jun 23, 2009 7.957 8.355 7.522 7.579 555,608 -0.34(-4.30%)
Jun 22, 2009 8.462 8.462 7.888 7.920 465,258 -0.66(-7.65%)
Jun 19, 2009 8.406 8.696 8.374 8.576 855,293 +0.32(+3.82%)
Jun 18, 2009 8.122 8.298 7.983 8.260 277,877 +0.15(+1.79%)
Jun 17, 2009 8.216 8.374 7.762 8.115 359,592 -0.12(-1.46%)
Jun 16, 2009 8.469 8.469 8.210 8.235 215,626 -0.20(-2.32%)
Jun 15, 2009 8.873 9.018 8.330 8.431 274,362 -0.45(-5.11%)
Jun 12, 2009 8.898 9.056 8.828 8.885 205,405 +0.04(+0.50%)
Jun 11, 2009 8.784 9.144 8.784 8.841 328,326 +0.11(+1.30%)
Jun 10, 2009 8.986 9.030 8.513 8.727 307,505 -0.15(-1.64%)
Jun 09, 2009 9.005 9.074 8.797 8.873 294,989 -0.13(-1.40%)
Jun 08, 2009 9.037 9.119 8.835 8.999 196,190 +0.03(+0.28%)
Jun 05, 2009 9.541 9.541 8.753 8.973 300,449 -0.46(-4.88%)
Jun 04, 2009 9.333 9.466 9.011 9.434 228,573 +0.26(+2.82%)
Jun 03, 2009 9.068 9.239 8.999 9.175 191,211 +0.12(+1.32%)
Jun 02, 2009 9.232 9.264 8.923 9.056 264,324 -0.20(-2.11%)
Jun 01, 2009 9.466 9.642 9.150 9.251 291,948 -0.18(-1.87%)
May 29, 2009 9.150 9.466 9.144 9.428 296,110 +0.34(+3.75%)
May 28, 2009 9.220 9.308 8.860 9.087 362,214 -0.03(-0.28%)
May 27, 2009 9.788 10.00 9.011 9.112 318,870 -0.71(-7.20%)
May 26, 2009 9.295 9.844 9.295 9.819 279,765 +0.56(+5.99%)
May 22, 2009 9.485 9.623 9.182 9.264 174,936 -0.15(-1.54%)
May 21, 2009 9.586 9.708 9.276 9.409 421,364 -0.25(-2.55%)
May 20, 2009 10.56 10.75 9.560 9.655 401,343 -0.86(-8.16%)
May 19, 2009 10.84 10.84 10.48 10.51 418,049 -0.26(-2.40%)
May 18, 2009 10.58 11.58 10.58 10.77 493,574 +0.83(+8.38%)
May 15, 2009 10.46 10.46 9.781 9.939 252,446 -0.46(-4.43%)
May 14, 2009 10.25 10.53 10.12 10.40 382,012 +0.25(+2.49%)
May 13, 2009 10.75 10.75 10.10 10.15 448,363 -0.81(-7.43%)
May 12, 2009 11.37 11.47 10.61 10.96 266,998 -0.34(-3.01%)
May 11, 2009 11.64 11.67 11.04 11.30 322,076 -0.50(-4.22%)
May 08, 2009 11.29 11.83 11.21 11.80 359,395 +0.68(+6.13%)
May 07, 2009 11.52 11.79 10.92 11.12 250,333 -0.30(-2.60%)
May 06, 2009 11.20 11.62 11.05 11.42 248,089 +0.38(+3.43%)
May 05, 2009 11.33 11.48 10.82 11.04 359,211 -0.39(-3.42%)
May 04, 2009 10.98 11.48 10.81 11.43 313,605 +0.54(+4.92%)
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.