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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	36.74	37.37	36.62	37.33	148,448	37.33
4/01/2025	36.74	37.30	36.41	37.15	144,070	37.15
3/31/2025	36.86	37.28	35.87	37.05	187,566	37.05
3/28/2025	37.70	37.81	36.88	37.17	107,328	37.17
3/27/2025	37.69	37.99	37.48	37.80	107,562	37.80
3/26/2025	37.77	38.20	37.40	37.64	123,398	37.64
3/25/2025	38.10	38.16	37.50	37.57	124,039	37.57
3/24/2025	36.53	38.12	36.26	37.94	168,901	37.94
3/21/2025	36.75	37.64	36.44	37.03	794,263	37.03
3/20/2025	37.77	38.40	37.22	37.24	168,110	37.24
3/19/2025	37.46	38.54	37.05	38.01	236,284	38.01
3/18/2025	37.85	38.09	37.54	37.86	167,694	37.86
3/17/2025	38.22	38.56	37.78	38.04	185,984	38.04
3/14/2025	37.77	38.38	37.66	38.38	149,293	38.38
3/13/2025	37.60	37.94	37.06	37.46	141,801	37.46
3/12/2025	37.32	37.77	36.90	37.35	183,286	37.35
3/11/2025	37.54	38.19	37.15	37.17	199,067	37.17
3/10/2025	38.57	38.65	37.29	37.51	209,794	37.51
3/07/2025	38.85	39.20	38.37	39.00	153,085	39.00
3/06/2025	38.46	38.84	38.00	38.78	173,846	38.78
3/05/2025	39.24	40.10	38.45	38.82	187,489	38.82
3/04/2025	39.80	40.05	38.84	39.19	214,277	39.19
3/03/2025	40.10	40.75	40.10	40.18	155,850	40.18
2/28/2025	39.10	40.29	38.82	40.22	198,213	40.22
2/27/2025	39.33	39.99	39.33	39.80	131,835	39.80
2/26/2025	39.58	39.85	39.05	39.50	146,435	39.50
2/25/2025	39.42	40.09	39.26	39.72	138,083	39.72
2/24/2025	39.73	40.70	39.13	39.16	197,218	39.16
2/21/2025	40.51	40.71	39.16	39.36	192,590	39.36
2/20/2025	40.57	40.67	39.48	40.08	194,190	40.08
2/19/2025	39.89	40.90	39.43	40.63	212,745	40.63
2/18/2025	40.12	40.69	39.88	40.41	196,978	40.41
2/14/2025	40.39	40.59	39.84	40.16	138,975	40.16
2/13/2025	39.45	39.68	36.80	39.65	124,795	39.65
2/12/2025	40.25	40.36	39.49	39.54	142,626	39.20
2/11/2025	40.60	41.01	38.39	40.97	167,267	40.62
2/10/2025	40.61	40.61	39.84	40.03	127,926	39.69
2/07/2025	41.25	41.34	40.22	40.45	186,069	40.10
2/06/2025	40.85	41.31	40.37	41.22	212,531	40.87
2/05/2025	41.20	41.80	39.88	40.67	130,166	40.32
2/04/2025	38.89	40.34	38.89	40.33	148,741	39.98
2/03/2025	40.14	40.36	38.19	39.10	154,986	38.76
1/31/2025	38.67	39.90	38.67	39.44	236,574	39.10
1/30/2025	37.91	38.70	37.80	38.38	223,675	38.05
1/29/2025	37.90	38.74	37.59	38.04	161,394	37.71
1/28/2025	38.43	38.90	37.84	38.16	104,765	37.83
1/27/2025	37.50	38.46	37.27	38.26	168,656	37.93
1/24/2025	36.98	37.56	36.96	37.37	105,048	37.05
1/23/2025	36.92	37.49	36.84	37.20	126,753	36.88
1/22/2025	37.31	37.44	36.87	37.04	148,696	36.72
1/21/2025	37.88	38.34	37.46	37.56	140,886	37.24
1/17/2025	37.37	37.61	36.93	37.38	153,204	37.06
1/16/2025	37.18	37.60	36.75	37.00	108,405	36.68
1/15/2025	38.08	38.21	36.91	37.28	139,967	36.96
1/14/2025	35.98	36.87	35.95	36.87	171,051	36.55
1/13/2025	35.16	35.74	34.87	35.64	241,776	35.33
1/10/2025	35.99	35.99	34.82	35.43	169,597	35.13
1/08/2025	36.72	37.37	36.36	36.74	205,167	36.42
1/07/2025	37.34	37.55	36.48	36.89	138,871	36.57
1/06/2025	37.33	38.02	37.14	37.26	161,295	36.94
1/03/2025	37.48	37.48	36.50	37.33	183,914	37.01