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

S&T Bancorp Inc (NQ: STBA )

31.21 +0.11 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Sep 30, 2009 8.279 8.488 8.014 8.178 164,132 -0.08(-0.92%)
Sep 29, 2009 8.342 8.459 8.153 8.254 111,605 -0.09(-1.06%)
Sep 28, 2009 8.065 8.431 7.894 8.342 198,217 +0.28(+3.44%)
Sep 25, 2009 8.191 8.387 7.730 8.065 258,331 -0.13(-1.54%)
Sep 24, 2009 8.683 8.765 7.926 8.191 243,442 -0.43(-4.98%)
Sep 23, 2009 8.557 8.885 8.456 8.620 149,978 +0.06(+0.74%)
Sep 22, 2009 8.639 8.753 8.279 8.557 224,012 +0.01(+0.07%)
Sep 21, 2009 8.626 8.790 8.443 8.551 231,059 -0.17(-1.95%)
Sep 18, 2009 8.986 9.074 8.589 8.721 423,375 -0.20(-2.26%)
Sep 17, 2009 9.321 9.422 8.816 8.923 292,093 -0.42(-4.46%)
Sep 16, 2009 8.658 9.687 8.639 9.339 448,614 +0.75(+8.74%)
Sep 15, 2009 8.323 8.671 8.191 8.589 218,610 +0.27(+3.18%)
Sep 14, 2009 8.147 8.342 8.052 8.323 167,529 +0.11(+1.38%)
Sep 11, 2009 8.109 8.349 8.027 8.210 102,130 +0.12(+1.48%)
Sep 10, 2009 8.185 8.191 8.027 8.090 146,151 -0.13(-1.54%)
Sep 09, 2009 8.033 8.368 8.033 8.216 209,333 +0.16(+1.96%)
Sep 08, 2009 8.021 8.147 7.882 8.058 146,846 +0.09(+1.11%)
Sep 04, 2009 7.983 8.134 7.819 7.970 145,774 -0.01(-0.16%)
Sep 03, 2009 7.970 8.159 7.850 7.983 91,392 +0.08(+0.96%)
Sep 02, 2009 8.172 8.305 7.907 7.907 152,088 -0.28(-3.47%)
Sep 01, 2009 8.639 8.803 8.147 8.191 246,486 -0.55(-6.28%)
Aug 31, 2009 8.797 8.879 8.607 8.740 187,959 -0.16(-1.84%)
Aug 28, 2009 9.150 9.182 8.778 8.904 131,581 -0.12(-1.33%)
Aug 27, 2009 9.194 9.232 8.772 9.024 164,989 -0.13(-1.45%)
Aug 26, 2009 9.194 9.415 9.081 9.156 261,995 -0.08(-0.82%)
Aug 25, 2009 9.466 9.762 9.188 9.232 314,552 -0.20(-2.14%)
Aug 24, 2009 9.781 10.08 9.327 9.434 144,854 -0.30(-3.11%)
Aug 21, 2009 9.472 9.844 9.415 9.737 256,531 +0.44(+4.68%)
Aug 20, 2009 9.447 9.687 9.182 9.302 275,603 -0.15(-1.60%)
Aug 19, 2009 9.276 9.674 9.182 9.453 153,863 +0.07(+0.74%)
Aug 18, 2009 9.466 9.762 9.049 9.384 237,092 -0.08(-0.87%)
Aug 17, 2009 9.838 9.838 9.024 9.466 293,842 -0.60(-5.96%)
Aug 14, 2009 10.22 10.30 9.838 10.07 209,284 -0.25(-2.45%)
Aug 13, 2009 10.80 10.97 9.999 10.32 570,868 -0.40(-3.71%)
Aug 12, 2009 10.60 11.04 10.19 10.72 301,103 +0.10(+0.95%)
Aug 11, 2009 10.87 11.07 10.22 10.61 239,979 -0.35(-3.22%)
Aug 10, 2009 10.70 11.52 10.38 10.97 297,668 +0.26(+2.42%)
Aug 07, 2009 9.870 11.11 9.870 10.71 447,028 +1.01(+10.41%)
Aug 06, 2009 9.352 9.857 9.220 9.699 287,280 +0.42(+4.56%)
Aug 05, 2009 9.074 9.377 8.986 9.276 336,001 +0.23(+2.58%)
Aug 04, 2009 9.005 9.087 8.891 9.043 576,132 +0.00(+0.00%)
Aug 03, 2009 8.708 9.062 8.708 9.043 352,004 +0.39(+4.52%)
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%)
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.