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

S&T Bancorp Inc (NQ: STBA )

43.26 -0.98 (-2.22%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2009 8.454 8.726 8.337 8.479 350,624 -0.04(-0.51%)
Jul 30, 2009 8.182 8.739 8.114 8.522 343,643 +0.42(+5.19%)
Jul 29, 2009 7.941 8.349 7.941 8.102 229,242 +0.12(+1.47%)
Jul 28, 2009 7.755 8.132 7.712 7.984 270,669 +0.23(+2.95%)
Jul 27, 2009 7.563 7.860 7.477 7.755 295,611 +0.36(+4.94%)
Jul 24, 2009 7.267 8.225 7.267 7.390 272,663 +0.09(+1.19%)
Jul 23, 2009 6.729 7.359 6.623 7.304 428,800 +0.54(+7.95%)
Jul 22, 2009 6.494 7.025 6.487 6.766 462,477 +0.08(+1.20%)
Jul 21, 2009 7.298 7.341 6.648 6.685 519,700 -0.59(-8.16%)
Jul 20, 2009 7.143 7.601 7.112 7.279 417,484 -0.23(-3.05%)
Jul 17, 2009 7.935 8.003 7.421 7.508 409,144 -0.45(-5.67%)
Jul 16, 2009 8.114 8.275 7.687 7.959 216,953 -0.22(-2.72%)
Jul 15, 2009 7.978 8.473 7.811 8.182 215,158 +0.36(+4.58%)
Jul 14, 2009 7.916 7.916 7.700 7.823 135,703 -0.03(-0.39%)
Jul 13, 2009 7.594 7.922 7.489 7.854 251,288 +0.40(+5.39%)
Jul 10, 2009 7.477 7.712 7.291 7.452 439,926 -0.09(-1.23%)
Jul 09, 2009 7.551 7.706 7.471 7.545 268,043 +0.04(+0.58%)
Jul 08, 2009 7.477 7.805 7.421 7.502 320,726 +0.04(+0.50%)
Jul 07, 2009 7.427 7.700 7.421 7.465 325,346 +0.02(+0.25%)
Jul 06, 2009 7.384 7.526 7.168 7.446 286,756 +0.05(+0.67%)
Jul 02, 2009 7.446 7.582 7.242 7.396 408,245 -0.12(-1.64%)
Jul 01, 2009 7.601 7.649 7.403 7.520 171,901 +0.00(+0.00%)
Jun 30, 2009 7.601 7.619 7.421 7.520 385,376 -0.05(-0.65%)
Jun 29, 2009 7.619 7.749 7.254 7.570 257,589 -0.09(-1.13%)
Jun 26, 2009 7.681 7.879 7.465 7.656 433,766 +0.06(+0.81%)
Jun 25, 2009 7.148 7.594 7.100 7.594 723,166 +0.45(+6.33%)
Jun 24, 2009 7.381 7.472 7.118 7.142 485,577 -0.20(-2.66%)
Jun 23, 2009 7.704 8.089 7.283 7.338 573,860 -0.33(-4.30%)
Jun 22, 2009 8.193 8.193 7.637 7.668 480,542 -0.64(-7.65%)
Jun 19, 2009 8.138 8.419 8.108 8.303 883,391 +0.31(+3.82%)
Jun 18, 2009 7.863 8.034 7.729 7.998 287,005 +0.14(+1.79%)
Jun 17, 2009 7.955 8.108 7.515 7.857 371,405 -0.12(-1.46%)
Jun 16, 2009 8.199 8.199 7.949 7.973 222,710 -0.19(-2.32%)
Jun 15, 2009 8.590 8.731 8.065 8.163 283,375 -0.44(-5.11%)
Jun 12, 2009 8.615 8.767 8.548 8.603 212,153 +0.04(+0.50%)
Jun 11, 2009 8.505 8.853 8.505 8.560 339,112 +0.11(+1.30%)
Jun 10, 2009 8.700 8.743 8.242 8.450 317,607 -0.14(-1.64%)
Jun 09, 2009 8.719 8.786 8.517 8.590 304,680 -0.12(-1.40%)
Jun 08, 2009 8.749 8.829 8.554 8.712 202,635 +0.02(+0.28%)
Jun 05, 2009 9.238 9.238 8.474 8.688 310,319 -0.45(-4.88%)
Jun 04, 2009 9.036 9.165 8.725 9.134 236,082 +0.25(+2.82%)
Jun 03, 2009 8.780 8.945 8.712 8.884 197,492 +0.12(+1.32%)
Jun 02, 2009 8.939 8.969 8.639 8.767 273,008 -0.19(-2.11%)
Jun 01, 2009 9.165 9.336 8.859 8.957 301,539 -0.17(-1.87%)
May 29, 2009 8.859 9.165 8.853 9.128 305,837 +0.33(+3.75%)
May 28, 2009 8.926 9.012 8.578 8.798 374,114 -0.02(-0.28%)
May 27, 2009 9.476 9.684 8.725 8.822 329,346 -0.68(-7.20%)
May 26, 2009 9.000 9.531 9.000 9.507 288,956 +0.54(+5.99%)
May 22, 2009 9.183 9.317 8.890 8.969 180,683 -0.14(-1.54%)
May 21, 2009 9.281 9.399 8.981 9.110 435,206 -0.24(-2.55%)
May 20, 2009 10.22 10.41 9.256 9.348 414,528 -0.83(-8.16%)
May 19, 2009 10.49 10.49 10.14 10.18 431,782 -0.25(-2.40%)
May 18, 2009 10.25 11.21 10.25 10.43 509,789 +0.81(+8.38%)
May 15, 2009 10.13 10.13 9.470 9.623 260,739 -0.45(-4.43%)
May 14, 2009 9.922 10.20 9.800 10.07 394,561 +0.24(+2.49%)
May 13, 2009 10.41 10.41 9.782 9.824 463,093 -0.79(-7.43%)
May 12, 2009 11.00 11.11 10.27 10.61 275,769 -0.33(-3.01%)
May 11, 2009 11.27 11.30 10.69 10.94 332,657 -0.48(-4.22%)
May 08, 2009 10.93 11.46 10.85 11.43 371,202 +0.66(+6.13%)
May 07, 2009 11.15 11.41 10.57 10.77 258,557 -0.29(-2.60%)
May 06, 2009 10.84 11.25 10.70 11.05 256,240 +0.37(+3.43%)
May 05, 2009 10.97 11.12 10.48 10.69 371,012 -0.38(-3.42%)
May 04, 2009 10.63 11.11 10.47 11.06 323,907 +0.52(+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.