S&T Bancorp, Inc. (STBA)
NASDAQ: STBA · Real-Time Price · USD
40.11
-0.03 (-0.06%)
At close: Dec 5, 2025, 4:00 PM EST
40.12
+0.02 (0.04%)
After-hours: Dec 5, 2025, 5:52 PM EST
S&T Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.92 | 40.30 | 39.72 | 40.12 | 40.12 | -0.02% | 135,576 |
| Dec 4, 2025 | 40.18 | 40.55 | 40.04 | 40.13 | 40.13 | -0.74% | 158,190 |
| Dec 3, 2025 | 40.06 | 40.70 | 39.92 | 40.43 | 40.43 | 1.43% | 165,603 |
| Dec 2, 2025 | 40.02 | 40.18 | 39.78 | 39.86 | 39.86 | -0.10% | 125,893 |
| Dec 1, 2025 | 39.07 | 40.09 | 38.27 | 39.90 | 39.90 | 1.06% | 257,109 |
| Nov 28, 2025 | 39.55 | 40.15 | 39.30 | 39.48 | 39.48 | -0.03% | 173,835 |
| Nov 26, 2025 | 40.36 | 40.64 | 39.46 | 39.49 | 39.49 | -2.81% | 473,188 |
| Nov 25, 2025 | 40.00 | 40.90 | 40.00 | 40.63 | 40.63 | 2.19% | 234,447 |
| Nov 24, 2025 | 39.33 | 40.88 | 39.20 | 39.76 | 39.76 | 0.68% | 208,703 |
| Nov 21, 2025 | 38.13 | 39.85 | 38.13 | 39.49 | 39.49 | 4.00% | 232,468 |
| Nov 20, 2025 | 38.33 | 38.79 | 37.89 | 37.97 | 37.97 | 0.16% | 195,352 |
| Nov 19, 2025 | 37.49 | 38.04 | 37.49 | 37.91 | 37.91 | 0.93% | 232,523 |
| Nov 18, 2025 | 36.97 | 37.69 | 36.97 | 37.56 | 37.56 | 1.57% | 181,833 |
| Nov 17, 2025 | 38.35 | 38.55 | 36.95 | 36.98 | 36.98 | -4.12% | 214,639 |
| Nov 14, 2025 | 38.25 | 38.66 | 37.79 | 38.57 | 38.57 | 0.10% | 183,715 |
| Nov 13, 2025 | 38.38 | 38.93 | 37.87 | 38.53 | 38.53 | -1.41% | 199,683 |
| Nov 12, 2025 | 39.15 | 39.99 | 38.94 | 39.08 | 38.72 | -0.48% | 270,077 |
| Nov 11, 2025 | 38.62 | 39.48 | 38.30 | 39.27 | 38.91 | 1.60% | 183,136 |
| Nov 10, 2025 | 38.42 | 38.88 | 37.61 | 38.65 | 38.29 | 1.05% | 195,027 |
| Nov 7, 2025 | 37.99 | 38.30 | 37.50 | 38.25 | 37.90 | 0.71% | 192,270 |
| Nov 6, 2025 | 37.79 | 38.28 | 37.35 | 37.98 | 37.63 | 0.08% | 168,860 |
| Nov 5, 2025 | 37.05 | 38.13 | 36.90 | 37.95 | 37.60 | 2.04% | 173,628 |
| Nov 4, 2025 | 36.82 | 37.44 | 36.39 | 37.19 | 36.85 | 0.46% | 194,994 |
| Nov 3, 2025 | 36.76 | 37.32 | 36.13 | 37.02 | 36.68 | 1.04% | 208,706 |
| Oct 31, 2025 | 36.77 | 36.91 | 36.22 | 36.64 | 36.30 | -0.19% | 204,274 |
| Oct 30, 2025 | 36.07 | 36.94 | 35.98 | 36.71 | 36.37 | 2.11% | 302,813 |
| Oct 29, 2025 | 36.74 | 37.15 | 35.68 | 35.95 | 35.62 | -2.94% | 204,913 |
| Oct 28, 2025 | 36.61 | 37.05 | 36.42 | 37.04 | 36.70 | 0.71% | 180,846 |
| Oct 27, 2025 | 36.44 | 36.97 | 36.14 | 36.78 | 36.44 | 0.93% | 185,118 |
| Oct 24, 2025 | 36.81 | 37.00 | 36.40 | 36.44 | 36.10 | 0.36% | 137,824 |
| Oct 23, 2025 | 35.74 | 36.66 | 35.02 | 36.31 | 35.98 | 1.74% | 180,207 |
| Oct 22, 2025 | 35.88 | 36.21 | 35.62 | 35.69 | 35.36 | -0.34% | 137,793 |
| Oct 21, 2025 | 35.53 | 36.02 | 35.53 | 35.81 | 35.48 | 0.34% | 80,080 |
| Oct 20, 2025 | 35.19 | 35.83 | 34.84 | 35.69 | 35.36 | 2.00% | 99,523 |
| Oct 17, 2025 | 35.00 | 35.19 | 34.72 | 34.99 | 34.67 | 0.98% | 176,119 |
| Oct 16, 2025 | 36.28 | 36.28 | 34.38 | 34.65 | 34.33 | -4.83% | 147,372 |
| Oct 15, 2025 | 37.18 | 37.18 | 36.04 | 36.41 | 36.07 | -1.67% | 192,562 |
| Oct 14, 2025 | 35.47 | 37.09 | 35.47 | 37.03 | 36.69 | 3.41% | 175,943 |
| Oct 13, 2025 | 35.91 | 36.19 | 35.47 | 35.81 | 35.48 | 0.90% | 98,844 |
| Oct 10, 2025 | 36.63 | 37.17 | 35.41 | 35.49 | 35.16 | -3.14% | 168,908 |
| Oct 9, 2025 | 37.05 | 37.25 | 36.50 | 36.64 | 36.30 | -1.21% | 85,874 |
| Oct 8, 2025 | 37.35 | 37.35 | 36.96 | 37.09 | 36.75 | -0.48% | 81,358 |
| Oct 7, 2025 | 37.63 | 38.05 | 37.19 | 37.27 | 36.93 | -1.17% | 105,301 |
| Oct 6, 2025 | 37.65 | 38.53 | 37.42 | 37.71 | 37.36 | 0.88% | 141,625 |
| Oct 3, 2025 | 37.35 | 37.97 | 37.33 | 37.38 | 37.04 | 0.48% | 123,627 |
| Oct 2, 2025 | 37.14 | 37.30 | 36.84 | 37.20 | 36.86 | -0.13% | 102,909 |
| Oct 1, 2025 | 37.33 | 37.50 | 36.86 | 37.25 | 36.91 | -0.90% | 105,343 |
| Sep 30, 2025 | 37.70 | 38.02 | 37.16 | 37.59 | 37.24 | -0.13% | 113,487 |
| Sep 29, 2025 | 38.37 | 38.37 | 37.50 | 37.64 | 37.29 | -1.65% | 111,947 |
| Sep 26, 2025 | 38.38 | 38.62 | 38.10 | 38.27 | 37.92 | - | 113,581 |
| Sep 25, 2025 | 38.50 | 38.57 | 38.02 | 38.27 | 37.92 | -0.78% | 111,895 |
| Sep 24, 2025 | 38.71 | 39.09 | 38.43 | 38.57 | 38.21 | -0.53% | 92,752 |
| Sep 23, 2025 | 38.74 | 39.31 | 38.14 | 38.78 | 38.42 | 0.27% | 102,002 |
| Sep 22, 2025 | 39.12 | 39.28 | 38.35 | 38.67 | 38.31 | -1.55% | 125,889 |
| Sep 19, 2025 | 39.85 | 39.85 | 38.96 | 39.28 | 38.92 | -1.80% | 474,165 |
| Sep 18, 2025 | 38.50 | 40.04 | 38.40 | 40.00 | 39.63 | 4.22% | 209,430 |
| Sep 17, 2025 | 38.26 | 39.32 | 38.11 | 38.38 | 38.03 | 0.95% | 154,747 |
| Sep 16, 2025 | 38.43 | 38.43 | 37.64 | 38.02 | 37.67 | -1.40% | 102,159 |
| Sep 15, 2025 | 39.16 | 39.27 | 38.48 | 38.56 | 38.20 | -1.25% | 81,313 |
| Sep 12, 2025 | 39.47 | 39.60 | 38.79 | 39.05 | 38.69 | -0.89% | 72,856 |
| Sep 11, 2025 | 38.86 | 39.52 | 38.55 | 39.40 | 39.04 | 1.47% | 153,512 |
| Sep 10, 2025 | 38.91 | 39.07 | 38.52 | 38.83 | 38.47 | -0.08% | 78,623 |
| Sep 9, 2025 | 39.28 | 39.38 | 38.71 | 38.86 | 38.50 | -1.32% | 84,345 |
| Sep 8, 2025 | 39.61 | 39.61 | 38.86 | 39.38 | 39.02 | -0.51% | 108,530 |
| Sep 5, 2025 | 40.13 | 40.60 | 39.17 | 39.58 | 39.22 | -0.93% | 109,217 |
| Sep 4, 2025 | 39.46 | 39.98 | 39.39 | 39.95 | 39.58 | 1.76% | 82,636 |
| Sep 3, 2025 | 39.09 | 39.41 | 38.90 | 39.26 | 38.90 | - | 123,532 |
| Sep 2, 2025 | 39.23 | 39.43 | 38.61 | 39.26 | 38.90 | -0.63% | 118,038 |
| Aug 29, 2025 | 39.88 | 39.93 | 39.38 | 39.51 | 39.15 | -0.48% | 99,788 |
| Aug 28, 2025 | 40.08 | 40.08 | 39.40 | 39.70 | 39.33 | -0.58% | 141,183 |
| Aug 27, 2025 | 39.35 | 40.03 | 39.35 | 39.93 | 39.56 | 1.11% | 159,299 |
| Aug 26, 2025 | 39.18 | 39.66 | 38.65 | 39.49 | 39.13 | 1.13% | 127,245 |
| Aug 25, 2025 | 39.00 | 39.29 | 38.30 | 39.05 | 38.69 | -0.41% | 109,747 |
| Aug 22, 2025 | 37.58 | 39.36 | 37.53 | 39.21 | 38.85 | 5.11% | 192,718 |
| Aug 21, 2025 | 37.25 | 37.57 | 36.59 | 37.31 | 36.96 | -0.41% | 94,025 |
| Aug 20, 2025 | 37.43 | 37.70 | 37.21 | 37.46 | 37.11 | 0.43% | 131,824 |
| Aug 19, 2025 | 37.47 | 37.73 | 36.91 | 37.30 | 36.96 | -0.41% | 110,800 |
| Aug 18, 2025 | 36.94 | 37.51 | 36.90 | 37.46 | 37.11 | 0.74% | 128,246 |
| Aug 15, 2025 | 38.17 | 38.17 | 37.15 | 37.18 | 36.84 | -2.29% | 179,918 |
| Aug 14, 2025 | 37.72 | 38.14 | 37.49 | 38.05 | 37.70 | -1.01% | 124,048 |
| Aug 13, 2025 | 38.00 | 38.57 | 37.79 | 38.44 | 37.75 | 1.56% | 171,613 |
| Aug 12, 2025 | 36.69 | 37.85 | 36.69 | 37.85 | 37.17 | 4.13% | 139,963 |
| Aug 11, 2025 | 36.37 | 36.45 | 36.10 | 36.35 | 35.70 | -0.11% | 138,031 |
| Aug 8, 2025 | 36.48 | 37.04 | 35.86 | 36.39 | 35.74 | 0.58% | 72,633 |
| Aug 7, 2025 | 36.61 | 36.61 | 35.83 | 36.18 | 35.53 | -0.30% | 93,937 |
| Aug 6, 2025 | 36.44 | 36.59 | 36.06 | 36.29 | 35.64 | -0.52% | 123,706 |
| Aug 5, 2025 | 36.40 | 36.92 | 35.79 | 36.48 | 35.82 | 0.36% | 121,188 |
| Aug 4, 2025 | 35.88 | 36.58 | 35.72 | 36.35 | 35.70 | 1.74% | 122,917 |
| Aug 1, 2025 | 36.36 | 36.55 | 35.36 | 35.73 | 35.09 | -2.48% | 178,696 |
| Jul 31, 2025 | 36.66 | 36.96 | 34.01 | 36.64 | 35.98 | -0.62% | 173,550 |
| Jul 30, 2025 | 37.69 | 37.94 | 36.68 | 36.87 | 36.21 | -2.02% | 104,469 |
| Jul 29, 2025 | 38.00 | 38.00 | 37.47 | 37.63 | 36.95 | -0.13% | 169,190 |
| Jul 28, 2025 | 37.96 | 38.07 | 37.43 | 37.68 | 37.00 | 0.03% | 96,706 |
| Jul 25, 2025 | 37.91 | 38.90 | 37.33 | 37.67 | 36.99 | -0.72% | 118,339 |
| Jul 24, 2025 | 38.52 | 38.80 | 37.67 | 37.95 | 37.26 | -1.75% | 154,276 |
| Jul 23, 2025 | 38.84 | 39.30 | 38.29 | 38.62 | 37.93 | -0.26% | 110,987 |
| Jul 22, 2025 | 38.92 | 39.31 | 38.70 | 38.72 | 38.02 | -0.62% | 123,848 |
| Jul 21, 2025 | 39.29 | 39.48 | 38.08 | 38.96 | 38.26 | -0.41% | 112,999 |
| Jul 18, 2025 | 39.45 | 39.50 | 38.86 | 39.12 | 38.42 | -0.33% | 111,521 |
| Jul 17, 2025 | 38.73 | 39.50 | 38.73 | 39.25 | 38.54 | 1.21% | 155,194 |