S&T Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.34	44.89	44.26	44.46	44.46	0.88%	273,517
Apr 27, 2026	43.12	44.26	43.12	44.07	44.07	1.97%	322,007
Apr 24, 2026	43.32	43.93	42.42	43.22	43.22	-0.73%	196,601
Apr 23, 2026	43.43	43.74	42.62	43.54	43.54	0.30%	214,654
Apr 22, 2026	43.57	43.91	43.18	43.41	43.41	-0.07%	180,788
Apr 21, 2026	44.17	44.44	43.34	43.44	43.44	-2.07%	143,211
Apr 20, 2026	44.00	44.55	44.00	44.36	44.36	0.48%	202,413
Apr 17, 2026	43.97	44.87	43.82	44.15	44.15	1.68%	221,696
Apr 16, 2026	43.57	43.74	43.30	43.42	43.42	-0.57%	197,011
Apr 15, 2026	43.76	43.99	43.25	43.67	43.67	-0.46%	132,351
Apr 14, 2026	43.82	44.06	43.19	43.87	43.87	-0.05%	187,908
Apr 13, 2026	43.70	43.96	43.31	43.89	43.89	0.18%	177,597
Apr 10, 2026	44.55	44.64	43.58	43.81	43.81	-1.66%	152,500
Apr 9, 2026	43.45	44.72	43.41	44.55	44.55	1.85%	237,709
Apr 8, 2026	44.00	44.40	43.50	43.74	43.74	1.46%	292,360
Apr 7, 2026	42.50	43.20	42.50	43.11	43.11	0.35%	177,546
Apr 6, 2026	42.30	42.98	42.15	42.96	42.96	1.06%	159,775
Apr 2, 2026	41.72	42.52	41.59	42.51	42.51	0.54%	143,079
Apr 1, 2026	41.85	42.56	41.79	42.28	42.28	1.08%	188,962
Mar 31, 2026	41.81	42.23	41.25	41.83	41.83	1.28%	219,534
Mar 30, 2026	41.23	41.49	40.89	41.30	41.30	0.88%	329,261
Mar 27, 2026	40.95	41.20	40.67	40.94	40.94	-0.73%	171,451
Mar 26, 2026	40.81	41.43	40.81	41.24	41.24	0.17%	148,398
Mar 25, 2026	41.44	41.60	40.93	41.17	41.17	0.22%	186,784
Mar 24, 2026	40.54	41.59	40.54	41.08	41.08	0.32%	227,771
Mar 23, 2026	40.75	41.79	40.34	40.95	40.95	2.58%	382,941
Mar 20, 2026	40.14	40.42	39.50	39.92	39.92	-0.55%	1,267,493
Mar 19, 2026	39.35	40.48	39.11	40.14	40.14	1.39%	241,560
Mar 18, 2026	39.83	39.97	39.30	39.59	39.59	-0.93%	334,700
Mar 17, 2026	40.59	40.99	39.76	39.96	39.96	-0.52%	208,217
Mar 16, 2026	40.40	40.78	40.11	40.17	40.17	-0.07%	250,853
Mar 13, 2026	40.51	40.84	39.75	40.20	40.20	-0.37%	188,440
Mar 12, 2026	39.18	40.42	38.94	40.35	40.35	0.77%	195,732
Mar 11, 2026	40.22	40.34	39.53	40.04	40.04	-1.14%	282,494
Mar 10, 2026	40.18	41.30	39.94	40.50	40.50	0.50%	329,632
Mar 9, 2026	39.97	40.60	39.05	40.30	40.30	-1.06%	279,032
Mar 6, 2026	40.42	40.85	39.85	40.73	40.73	-1.90%	220,090
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