S&T Bancorp Inc (NQ: STBA )

32.52 USD -0.97 (-2.90%)
Official Closing Price Updated: 4:01 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 33.25 33.25 32.52 32.52 67,266 -0.97(-2.90%)
Apr 12, 2021 33.83 33.83 33.23 33.49 60,429 +0.20(+0.60%)
Apr 09, 2021 33.22 33.48 32.94 33.29 90,000 +0.24(+0.73%)
Apr 08, 2021 33.24 33.30 32.38 33.05 181,609 -0.10(-0.32%)
Apr 07, 2021 33.55 33.84 32.87 33.15 112,709 -0.35(-1.06%)
Apr 06, 2021 33.77 34.05 33.37 33.51 90,108 -0.33(-0.98%)
Apr 05, 2021 34.09 34.30 33.37 33.84 93,839 +0.35(+1.05%)
Apr 01, 2021 33.24 33.55 32.72 33.49 73,600 -0.01(-0.03%)
Mar 31, 2021 33.52 34.21 33.19 33.50 197,190 +0.03(+0.09%)
Mar 30, 2021 33.46 34.23 31.74 33.47 104,771 +0.16(+0.48%)
Mar 29, 2021 33.69 34.15 33.23 33.31 148,077 -0.98(-2.86%)
Mar 26, 2021 33.48 34.37 33.17 34.29 118,800 +1.29(+3.91%)
Mar 25, 2021 33.45 33.45 31.66 33.00 138,379 +0.56(+1.73%)
Mar 24, 2021 32.20 33.36 32.05 32.44 185,886 +0.80(+2.53%)
Mar 23, 2021 32.48 33.04 31.38 31.64 162,184 -0.90(-2.77%)
Mar 22, 2021 33.54 33.54 32.25 32.54 177,630 -1.51(-4.43%)
Mar 19, 2021 33.17 34.12 32.52 34.05 770,300 +0.18(+0.53%)
Mar 18, 2021 33.82 35.01 33.58 33.87 128,390 +0.34(+1.01%)
Mar 17, 2021 33.90 34.35 32.90 33.53 125,676 +0.12(+0.36%)
Mar 16, 2021 33.33 33.72 32.72 33.41 122,143 -0.38(-1.12%)
Mar 15, 2021 35.18 35.79 33.37 33.79 150,587 -1.21(-3.46%)
Mar 12, 2021 34.34 35.20 34.05 35.00 260,400 +0.92(+2.70%)
Mar 11, 2021 34.18 34.32 33.76 34.08 104,896 -0.17(-0.50%)
Mar 10, 2021 33.27 34.42 32.31 34.25 163,558 +1.00(+3.01%)
Mar 09, 2021 34.42 34.42 32.42 33.25 143,931 -0.33(-0.98%)
Mar 08, 2021 32.60 33.82 32.49 33.58 176,558 +1.48(+4.61%)
Mar 05, 2021 31.18 32.11 30.54 32.10 236,000 +1.38(+4.49%)
Mar 04, 2021 30.51 31.59 30.29 30.72 142,666 +0.30(+0.99%)
Mar 03, 2021 29.56 31.16 29.56 30.42 176,336 +0.99(+3.36%)
Mar 02, 2021 29.53 29.86 29.31 29.43 67,566 -0.27(-0.91%)
Mar 01, 2021 29.48 29.89 29.19 29.70 110,283 +0.82(+2.84%)
Feb 26, 2021 29.10 29.51 28.71 28.88 140,000 -0.55(-1.87%)
Feb 25, 2021 31.08 31.08 29.24 29.43 120,451 -0.24(-0.81%)
Feb 24, 2021 29.70 30.00 29.34 29.67 153,303 +0.63(+2.17%)
Feb 23, 2021 28.99 29.95 28.79 29.04 176,601 +0.06(+0.21%)
Feb 22, 2021 28.33 29.24 28.07 28.98 229,258 +0.78(+2.77%)
Feb 19, 2021 27.73 28.32 27.73 28.20 172,200 +0.62(+2.25%)
Feb 18, 2021 27.87 28.16 27.55 27.58 161,107 -0.51(-1.82%)
Feb 17, 2021 27.86 28.42 27.86 28.09 95,765 +0.10(+0.36%)
Feb 16, 2021 28.00 28.29 27.87 27.99 107,347 +0.15(+0.54%)
Feb 12, 2021 27.72 28.20 27.56 27.84 91,600 -0.13(-0.46%)
Feb 11, 2021 28.38 28.69 27.30 27.97 121,192 -0.36(-1.27%)
Feb 10, 2021 28.79 29.04 28.30 28.33 104,550 -0.52(-1.80%)
Feb 09, 2021 27.93 28.86 27.86 28.85 99,147 +0.57(+2.02%)
Feb 08, 2021 27.69 28.31 27.69 28.28 77,855 +0.70(+2.54%)
Feb 05, 2021 27.87 28.25 27.16 27.58 94,900 -0.07(-0.25%)
Feb 04, 2021 26.60 27.81 26.60 27.65 114,079 +1.08(+4.06%)
Feb 03, 2021 26.75 26.87 26.16 26.57 138,252 -0.38(-1.41%)
Feb 02, 2021 26.62 27.02 26.18 26.95 95,240 +0.69(+2.63%)
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.