S&T Bancorp, Inc. - Common Stock (STBA)

Historical Prices For S&T Bancorp, Inc. - Common Stock (STBA)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	38.73	39.49	38.73	39.25	155,194	39.25
7/16/2025	38.63	38.97	38.10	38.78	120,571	38.78
7/15/2025	39.61	39.61	38.39	38.44	142,880	38.44
7/14/2025	39.05	39.69	38.91	39.67	77,045	39.67
7/11/2025	39.66	39.66	39.04	39.19	152,527	39.19
7/10/2025	39.45	40.05	39.11	39.75	103,509	39.75
7/09/2025	39.90	39.90	39.34	39.55	108,260	39.55
7/08/2025	39.64	40.05	39.56	39.73	191,741	39.73
7/07/2025	39.46	40.13	39.30	39.46	185,787	39.46
7/03/2025	39.62	40.19	38.54	39.85	87,944	39.85
7/02/2025	39.26	39.50	38.80	39.35	157,868	39.35
7/01/2025	37.61	39.58	37.58	39.03	129,896	39.03
6/30/2025	38.11	38.27	37.82	37.82	156,840	37.82
6/27/2025	38.05	38.38	37.81	38.01	252,983	38.01
6/26/2025	37.58	38.21	37.45	38.21	97,512	38.21
6/25/2025	37.35	37.47	37.01	37.30	117,427	37.30
6/24/2025	37.45	38.10	37.29	37.34	155,801	37.34
6/23/2025	36.03	37.16	35.97	37.16	151,838	37.16
6/20/2025	36.26	36.59	35.99	36.00	326,256	36.00
6/18/2025	35.54	36.27	35.36	35.94	117,357	35.94
6/17/2025	35.79	36.18	35.40	35.76	104,869	35.76
6/16/2025	36.89	37.20	35.96	36.00	111,370	36.00
6/13/2025	36.74	37.25	36.35	36.46	172,209	36.46
6/12/2025	37.36	37.60	36.77	37.29	115,755	37.29
6/11/2025	37.82	38.04	37.35	37.48	143,055	37.48
6/10/2025	37.49	38.07	37.38	37.87	110,257	37.87
6/09/2025	37.30	37.67	37.04	37.37	117,811	37.37
6/06/2025	36.92	37.18	36.64	37.17	155,776	37.17
6/05/2025	36.45	36.45	36.05	36.32	132,291	36.32
6/04/2025	36.82	37.07	36.19	36.37	101,453	36.37
6/03/2025	36.14	36.96	35.95	36.85	100,357	36.85
6/02/2025	36.65	36.65	35.82	36.31	134,297	36.31
5/30/2025	36.75	36.90	36.45	36.66	196,306	36.66
5/29/2025	36.69	37.25	36.41	36.99	134,788	36.99
5/28/2025	37.07	37.47	36.50	36.57	167,584	36.57
5/27/2025	36.86	37.24	36.45	37.20	96,649	37.20
5/23/2025	36.01	36.55	35.95	36.49	118,591	36.49
5/22/2025	36.85	37.11	36.03	36.62	94,011	36.62
5/21/2025	37.81	38.12	36.12	37.03	135,349	37.03
5/20/2025	38.33	38.64	38.03	38.19	87,931	38.19
5/19/2025	38.01	38.36	37.80	38.28	131,394	38.28
5/16/2025	38.56	38.88	38.12	38.40	127,543	38.40
5/15/2025	38.26	38.70	37.63	38.56	128,405	38.56
5/14/2025	38.52	38.84	36.90	38.39	163,724	38.05
5/13/2025	38.83	39.12	37.70	38.76	166,259	38.42
5/12/2025	39.08	39.69	38.59	38.74	163,188	38.40
5/09/2025	37.90	38.03	37.48	37.60	78,039	37.27
5/08/2025	37.34	38.32	37.31	37.88	126,522	37.54
5/07/2025	37.67	37.70	36.84	37.11	142,650	36.78
5/06/2025	36.52	37.49	36.13	37.22	141,903	36.89
5/05/2025	36.85	37.71	36.53	37.31	112,721	36.98
5/02/2025	36.85	37.67	36.40	37.41	141,552	37.08
5/01/2025	36.66	37.29	36.24	36.62	117,507	36.30
4/30/2025	36.63	36.94	36.02	36.44	143,281	36.12
4/29/2025	36.74	37.32	36.33	37.17	184,193	36.84
4/28/2025	36.22	37.02	36.16	36.88	177,435	36.55
4/25/2025	35.97	36.44	35.50	36.03	143,881	35.71
4/24/2025	35.70	37.05	35.61	36.47	199,180	36.15
4/23/2025	36.37	37.16	35.87	36.19	175,323	35.87
4/22/2025	34.84	35.89	34.38	35.73	122,283	35.42
4/21/2025	34.47	34.56	34.06	34.46	143,631	34.15