Skip to main content

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

Historical Prices

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.