S&P 500 7,457.69 -1.01% NASDAQ 25,520.24 -1.40% DOW 52,146.42 -0.77% R2K 2,962.22 -0.42% VIX 18.77 +12.19% US 10Y 4.54 -0.61% DXY 100.75 +0.02% BITCOIN 64,670.98 -0.19%
Next Bullish Trade
Sign in
STBA

S&T Bancorp, Inc. NMS · STBA

$49.97 -0.81 (-1.60%)
Extended · +1.24σ
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-17 $50.49 $50.57 $49.55 $49.97 0.3M
2026-07-16 $49.13 $51.01 $49.13 $50.78 0.3M
2026-07-15 $48.95 $49.64 $48.85 $49.33 0.2M
2026-07-14 $48.88 $49.11 $48.70 $48.82 0.2M
2026-07-13 $48.85 $49.00 $48.52 $48.88 0.2M
2026-07-10 $48.80 $49.22 $48.56 $48.75 0.3M
2026-07-09 $48.15 $49.10 $47.90 $48.85 0.2M
2026-07-08 $48.66 $48.76 $48.01 $48.15 0.2M
2026-07-07 $49.45 $50.04 $48.74 $48.76 0.2M
2026-07-06 $49.05 $49.46 $48.84 $49.36 0.2M
2026-07-02 $50.40 $50.40 $48.83 $49.13 0.3M
2026-07-01 $49.23 $50.22 $49.06 $49.92 0.3M
2026-06-30 $48.95 $49.14 $48.23 $49.08 0.2M
2026-06-29 $49.07 $49.49 $48.28 $49.04 0.3M
2026-06-26 $49.34 $49.48 $48.38 $49.26 0.6M
2026-06-25 $48.57 $49.99 $48.19 $49.05 0.2M
2026-06-24 $48.26 $48.88 $48.17 $48.57 0.3M
2026-06-23 $47.48 $48.30 $46.72 $48.16 0.3M
2026-06-22 $46.92 $47.55 $46.92 $47.31 0.3M
2026-06-18 $47.14 $47.14 $46.63 $46.84 0.7M
2026-06-17 $47.07 $47.85 $46.14 $46.55 0.4M
2026-06-16 $47.64 $47.88 $46.93 $47.32 0.3M
2026-06-15 $48.33 $48.70 $47.11 $47.26 0.3M
2026-06-12 $47.38 $47.92 $46.84 $47.85 0.2M
2026-06-11 $47.34 $47.50 $46.67 $47.14 0.2M
2026-06-10 $46.67 $47.46 $46.67 $47.24 0.2M
2026-06-09 $46.20 $47.04 $45.95 $46.51 0.2M
2026-06-08 $45.87 $46.27 $45.79 $45.95 0.2M
2026-06-05 $44.99 $46.14 $44.99 $45.60 0.2M
2026-06-04 $44.48 $45.43 $44.39 $45.34 0.3M
2026-06-03 $45.11 $45.11 $44.04 $44.07 0.2M
2026-06-02 $44.11 $45.50 $44.11 $45.34 0.2M
2026-06-01 $44.93 $45.63 $44.11 $44.34 0.2M
2026-05-29 $44.79 $45.41 $44.72 $45.09 0.2M
2026-05-28 $44.81 $45.19 $44.34 $44.92 0.2M
2026-05-27 $45.34 $45.50 $44.80 $44.95 0.2M
2026-05-26 $45.05 $45.54 $44.81 $45.34 0.2M
2026-05-22 $45.01 $45.36 $44.78 $44.86 0.2M
2026-05-21 $44.61 $45.08 $44.30 $44.98 0.3M
2026-05-20 $44.15 $45.12 $43.80 $44.96 0.3M
2026-05-19 $44.32 $44.55 $43.77 $44.15 0.3M
2026-05-18 $43.30 $44.28 $43.30 $44.27 0.2M
2026-05-15 $43.75 $43.76 $43.08 $43.30 0.3M
2026-05-14 $43.65 $44.18 $43.62 $43.83 0.3M
2026-05-13 $43.75 $44.16 $43.54 $43.72 0.3M
2026-05-12 $44.20 $44.22 $43.21 $44.03 0.3M
2026-05-11 $44.52 $44.89 $43.81 $44.03 0.3M
2026-05-08 $44.49 $44.62 $44.31 $44.52 0.3M
2026-05-07 $44.61 $45.06 $44.46 $44.53 0.3M
2026-05-06 $44.89 $45.17 $44.28 $44.54 0.4M
2026-05-05 $43.99 $45.03 $43.96 $44.77 0.2M
2026-05-04 $44.01 $44.45 $43.70 $43.83 0.3M
2026-05-01 $44.09 $44.59 $43.89 $44.28 0.3M
2026-04-30 $43.79 $44.48 $43.42 $44.13 0.3M
2026-04-29 $44.20 $44.45 $43.48 $43.77 0.3M
2026-04-28 $44.34 $44.89 $44.26 $44.43 0.3M
2026-04-27 $43.12 $44.26 $43.12 $44.07 0.3M
2026-04-24 $43.32 $43.93 $42.42 $43.22 0.2M
2026-04-23 $43.43 $43.74 $42.62 $43.54 0.2M
2026-04-22 $43.57 $43.91 $43.18 $43.41 0.2M
2026-04-21 $44.17 $44.44 $43.34 $43.44 0.1M
2026-04-20 $44.00 $44.55 $44.00 $44.36 0.2M
2026-04-17 $43.97 $44.87 $43.82 $44.15 0.2M
2026-04-16 $43.57 $43.74 $43.30 $43.42 0.2M
2026-04-15 $43.76 $43.99 $43.25 $43.67 0.1M
2026-04-14 $43.82 $44.06 $43.19 $43.87 0.2M
2026-04-13 $43.70 $43.96 $43.31 $43.89 0.2M
2026-04-10 $44.55 $44.64 $43.58 $43.81 0.2M
2026-04-09 $43.45 $44.72 $43.41 $44.55 0.2M
2026-04-08 $44.00 $44.40 $43.50 $43.74 0.3M
2026-04-07 $42.50 $43.20 $42.50 $43.11 0.2M
2026-04-06 $42.30 $42.98 $42.15 $42.96 0.2M
2026-04-02 $41.72 $42.52 $41.59 $42.51 0.1M
2026-04-01 $41.85 $42.56 $41.79 $42.28 0.2M
2026-03-31 $41.81 $42.23 $41.25 $41.83 0.2M
2026-03-30 $41.23 $41.49 $40.89 $41.30 0.3M
2026-03-27 $40.95 $41.20 $40.67 $40.94 0.2M
2026-03-26 $40.81 $41.43 $40.81 $41.24 0.1M
2026-03-25 $41.44 $41.60 $40.93 $41.17 0.2M
2026-03-24 $40.54 $41.59 $40.54 $41.08 0.2M
2026-03-23 $40.75 $41.79 $40.34 $40.95 0.4M
2026-03-20 $40.14 $40.42 $39.50 $39.92 1.3M
2026-03-19 $39.35 $40.48 $39.11 $40.14 0.2M
2026-03-18 $39.83 $39.97 $39.30 $39.59 0.3M
2026-03-17 $40.59 $40.99 $39.76 $39.96 0.2M
2026-03-16 $40.40 $40.78 $40.11 $40.17 0.3M
2026-03-13 $40.51 $40.84 $39.75 $40.20 0.2M
2026-03-12 $39.18 $40.42 $38.94 $40.35 0.2M
2026-03-11 $40.22 $40.34 $39.53 $40.04 0.3M
2026-03-10 $40.18 $41.30 $39.94 $40.50 0.3M
2026-03-09 $39.97 $40.60 $39.05 $40.30 0.3M
2026-03-06 $40.42 $40.85 $39.85 $40.73 0.2M
2026-03-05 $42.16 $42.61 $41.08 $41.52 0.2M
2026-03-04 $42.83 $42.95 $42.46 $42.60 0.2M
2026-03-03 $41.93 $42.82 $41.18 $42.63 0.4M
2026-03-02 $41.24 $43.07 $40.05 $42.89 0.3M
2026-02-27 $43.19 $43.62 $41.63 $41.81 0.4M
2026-02-26 $44.21 $44.91 $43.57 $43.97 0.3M
2026-02-25 $43.13 $44.09 $43.13 $44.06 0.2M
2026-02-24 $42.95 $43.48 $42.33 $43.13 0.3M
2026-02-23 $44.40 $44.87 $42.56 $43.01 0.3M
2026-02-20 $44.52 $44.85 $44.08 $44.68 0.4M
2026-02-19 $43.63 $44.56 $43.46 $44.52 0.3M
2026-02-18 $43.97 $44.72 $43.83 $44.00 0.3M
2026-02-17 $43.71 $44.28 $43.34 $43.97 0.2M
2026-02-13 $43.30 $43.74 $42.73 $43.68 0.2M
2026-02-12 $43.89 $44.08 $42.08 $43.37 0.2M
2026-02-11 $44.38 $44.71 $43.74 $43.90 0.2M
2026-02-10 $44.27 $44.80 $43.73 $44.05 0.2M
2026-02-09 $44.00 $44.66 $43.96 $44.28 0.2M
2026-02-06 $44.24 $44.46 $43.85 $44.13 0.2M
2026-02-05 $43.98 $44.46 $43.07 $44.12 0.2M
2026-02-04 $43.86 $44.27 $42.82 $43.93 0.2M
2026-02-03 $43.14 $44.03 $41.46 $43.49 0.3M
2026-02-02 $42.67 $43.64 $42.12 $43.21 0.2M
2026-01-30 $41.93 $42.71 $41.25 $42.64 0.3M
2026-01-29 $41.98 $42.41 $41.57 $42.10 0.4M
2026-01-28 $42.15 $42.51 $41.69 $41.69 0.2M
2026-01-27 $42.10 $42.45 $41.77 $42.11 0.2M
2026-01-26 $41.78 $43.28 $41.61 $41.98 0.2M
2026-01-23 $42.86 $42.88 $40.90 $41.08 0.2M
2026-01-22 $42.27 $43.90 $42.27 $43.17 0.3M
2026-01-21 $40.41 $42.02 $40.17 $41.94 0.2M
2026-01-20 $39.85 $40.52 $39.85 $40.20 0.1M