S&T Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.42	40.85	39.85	40.18	-	-3.23%	39,363
Mar 5, 2026	42.16	42.61	41.08	41.52	41.52	-2.54%	232,999
Mar 4, 2026	42.83	42.95	42.46	42.60	42.60	-0.07%	227,601
Mar 3, 2026	41.93	42.82	41.18	42.63	42.63	-0.61%	403,971
Mar 2, 2026	41.24	43.07	40.05	42.89	42.89	2.58%	326,194
Feb 27, 2026	43.19	43.62	41.63	41.81	41.81	-4.91%	410,091
Feb 26, 2026	44.21	44.91	43.57	43.97	43.97	-0.20%	296,177
Feb 25, 2026	43.13	44.09	43.13	44.06	44.06	2.16%	230,493
Feb 24, 2026	42.95	43.48	42.33	43.13	43.13	0.28%	257,620
Feb 23, 2026	44.40	44.87	42.56	43.01	43.01	-3.74%	331,758
Feb 20, 2026	44.52	44.85	44.08	44.68	44.68	0.36%	359,617
Feb 19, 2026	43.63	44.56	43.46	44.52	44.52	1.18%	344,990
Feb 18, 2026	43.97	44.72	43.83	44.00	44.00	0.07%	276,362
Feb 17, 2026	43.71	44.28	43.34	43.97	43.97	0.66%	238,269
Feb 13, 2026	43.30	43.74	42.73	43.68	43.68	0.71%	216,474
Feb 12, 2026	43.89	44.08	42.08	43.37	43.37	-1.21%	221,600
Feb 11, 2026	44.38	44.71	43.74	43.90	43.54	-0.34%	240,887
Feb 10, 2026	44.27	44.80	43.73	44.05	43.69	-0.52%	235,133
Feb 9, 2026	44.00	44.66	43.96	44.28	43.92	0.34%	206,709
Feb 6, 2026	44.24	44.46	43.85	44.13	43.77	0.02%	177,032
Feb 5, 2026	43.98	44.46	43.07	44.12	43.76	0.43%	222,476
Feb 4, 2026	43.86	44.27	42.82	43.93	43.57	1.01%	220,677
Feb 3, 2026	43.14	44.03	41.46	43.49	43.13	0.65%	267,466
Feb 2, 2026	42.67	43.64	42.12	43.21	42.86	1.34%	204,070
Jan 30, 2026	41.93	42.71	41.25	42.64	42.29	1.28%	321,245
Jan 29, 2026	41.98	42.41	41.57	42.10	41.75	0.98%	399,209
Jan 28, 2026	42.15	42.51	41.69	41.69	41.35	-1.00%	205,295
Jan 27, 2026	42.10	42.45	41.77	42.11	41.76	0.31%	195,193
Jan 26, 2026	41.78	43.28	41.61	41.98	41.64	2.19%	247,529
Jan 23, 2026	42.86	42.88	40.90	41.08	40.74	-4.84%	198,426
Jan 22, 2026	42.27	43.90	42.27	43.17	42.82	2.93%	280,645
Jan 21, 2026	40.41	42.02	40.17	41.94	41.60	4.34%	196,620
Jan 20, 2026	39.85	40.52	39.85	40.20	39.87	-0.70%	144,792
Jan 16, 2026	40.73	40.88	40.39	40.48	40.15	-0.83%	113,015
Jan 15, 2026	39.97	41.06	39.97	40.82	40.49	2.08%	96,733
Jan 14, 2026	39.50	40.00	39.41	39.99	39.66	1.34%	129,729
Jan 13, 2026	39.91	39.96	39.30	39.46	39.14	-0.63%	114,800
Jan 12, 2026	39.63	39.91	39.39	39.71	39.38	-0.53%	135,529
Jan 9, 2026	40.40	40.67	39.86	39.92	39.59	-1.14%	130,455
Jan 8, 2026	39.31	40.51	39.31	40.38	40.05	2.10%	120,541
Jan 7, 2026	39.93	39.99	39.15	39.55	39.23	-0.75%	136,579
Jan 6, 2026	39.81	39.89	39.33	39.85	39.52	-0.35%	119,482
Jan 5, 2026	39.11	40.48	39.06	39.99	39.66	1.91%	169,929
Jan 2, 2026	39.44	39.47	38.83	39.24	38.92	-0.28%	138,862
Dec 31, 2025	39.71	39.71	39.31	39.35	39.03	-0.56%	196,270
Dec 30, 2025	40.10	40.10	39.57	39.57	39.25	-1.40%	106,323
Dec 29, 2025	40.38	40.86	40.02	40.13	39.80	-0.50%	121,207
Dec 26, 2025	40.49	40.65	40.18	40.33	40.00	-0.74%	80,083
Dec 24, 2025	40.72	41.38	40.53	40.63	40.30	-0.34%	79,029
Dec 23, 2025	41.04	41.28	40.69	40.77	40.44	-1.07%	140,624
Dec 22, 2025	41.49	41.89	41.18	41.21	40.87	-0.67%	158,604
Dec 19, 2025	42.07	42.48	41.23	41.49	41.15	-1.64%	788,728
Dec 18, 2025	42.56	42.69	42.17	42.18	41.83	-0.45%	157,408
Dec 17, 2025	42.09	42.83	42.09	42.37	42.02	0.50%	225,481
Dec 16, 2025	42.87	42.87	42.08	42.16	41.81	-1.40%	200,704
Dec 15, 2025	42.45	42.95	42.41	42.76	42.41	1.35%	309,878
Dec 12, 2025	42.50	42.50	41.73	42.19	41.84	0.17%	199,357
Dec 11, 2025	41.92	42.52	41.92	42.12	41.77	0.50%	161,116
Dec 10, 2025	40.74	42.17	40.36	41.91	41.57	2.62%	233,394
Dec 9, 2025	40.55	41.11	40.05	40.84	40.51	1.06%	155,009
Dec 8, 2025	40.35	40.87	40.25	40.41	40.08	0.72%	179,419
Dec 5, 2025	39.92	40.30	39.72	40.12	39.79	-0.02%	139,589
Dec 4, 2025	40.18	40.55	40.04	40.13	39.80	-0.74%	158,190
Dec 3, 2025	40.06	40.70	39.92	40.43	40.10	1.43%	165,603
Dec 2, 2025	40.02	40.18	39.78	39.86	39.53	-0.10%	149,820
Dec 1, 2025	39.07	40.09	38.27	39.90	39.57	1.06%	257,109
Nov 28, 2025	39.55	40.15	39.30	39.48	39.16	-0.03%	173,835
Nov 26, 2025	40.36	40.64	39.46	39.49	39.17	-2.81%	473,188
Nov 25, 2025	40.00	40.90	40.00	40.63	40.30	2.19%	234,447
Nov 24, 2025	39.33	40.88	39.20	39.76	39.43	0.68%	208,703
Nov 21, 2025	38.13	39.85	38.13	39.49	39.17	4.00%	232,484
Nov 20, 2025	38.33	38.79	37.89	37.97	37.66	0.16%	195,352
Nov 19, 2025	37.49	38.04	37.49	37.91	37.60	0.93%	232,523
Nov 18, 2025	36.97	37.69	36.97	37.56	37.25	1.57%	181,833
Nov 17, 2025	38.35	38.55	36.95	36.98	36.68	-4.12%	214,639
Nov 14, 2025	38.25	38.66	37.79	38.57	38.25	0.10%	183,715
Nov 13, 2025	38.38	38.93	37.87	38.53	38.21	-1.41%	199,683
Nov 12, 2025	39.15	39.99	38.94	39.08	38.40	-0.48%	270,077
Nov 11, 2025	38.62	39.48	38.30	39.27	38.59	1.60%	183,136
Nov 10, 2025	38.42	38.88	37.61	38.65	37.98	1.05%	195,027
Nov 7, 2025	37.99	38.30	37.50	38.25	37.59	0.71%	192,270
Nov 6, 2025	37.79	38.28	37.35	37.98	37.32	0.08%	168,860
Nov 5, 2025	37.05	38.13	36.90	37.95	37.29	2.04%	173,628
Nov 4, 2025	36.82	37.44	36.39	37.19	36.55	0.46%	194,994
Nov 3, 2025	36.76	37.32	36.13	37.02	36.38	1.04%	208,706
Oct 31, 2025	36.77	36.91	36.22	36.64	36.00	-0.19%	204,274
Oct 30, 2025	36.07	36.94	35.98	36.71	36.07	2.11%	302,813
Oct 29, 2025	36.74	37.15	35.68	35.95	35.33	-2.94%	204,913
Oct 28, 2025	36.61	37.05	36.42	37.04	36.40	0.71%	180,846
Oct 27, 2025	36.44	36.97	36.14	36.78	36.14	0.93%	185,118
Oct 24, 2025	36.81	37.00	36.40	36.44	35.81	0.36%	137,824
Oct 23, 2025	35.74	36.66	35.02	36.31	35.68	1.74%	180,207
Oct 22, 2025	35.88	36.21	35.62	35.69	35.07	-0.34%	137,793
Oct 21, 2025	35.53	36.02	35.53	35.81	35.19	0.34%	80,080
Oct 20, 2025	35.19	35.83	34.84	35.69	35.07	2.00%	99,523
Oct 17, 2025	35.00	35.19	34.72	34.99	34.38	0.98%	176,119
Oct 16, 2025	36.28	36.28	34.38	34.65	34.05	-4.83%	147,372
Oct 15, 2025	37.18	37.18	36.04	36.41	35.78	-1.67%	192,562
Oct 14, 2025	35.47	37.09	35.47	37.03	36.39	3.41%	175,943
Oct 13, 2025	35.91	36.19	35.47	35.81	35.19	0.90%	98,844