S&T Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.34	49.48	48.38	49.26	49.26	0.43%	584,528
Jun 25, 2026	48.57	49.99	48.19	49.05	49.05	0.99%	215,990
Jun 24, 2026	48.26	48.88	48.17	48.57	48.57	0.85%	287,665
Jun 23, 2026	47.48	48.30	46.72	48.16	48.16	1.80%	286,198
Jun 22, 2026	46.92	47.55	46.92	47.31	47.31	1.00%	250,641
Jun 18, 2026	47.14	47.14	46.63	46.84	46.84	0.62%	670,775
Jun 17, 2026	47.07	47.85	46.14	46.55	46.55	-1.63%	358,753
Jun 16, 2026	47.64	47.88	46.93	47.32	47.32	0.13%	267,589
Jun 15, 2026	48.33	48.70	47.11	47.26	47.26	-1.23%	270,696
Jun 12, 2026	47.38	47.92	46.84	47.85	47.85	1.51%	215,399
Jun 11, 2026	47.34	47.50	46.67	47.14	47.14	-0.21%	211,532
Jun 10, 2026	46.67	47.46	46.67	47.24	47.24	1.57%	232,246
Jun 9, 2026	46.20	47.04	45.95	46.51	46.51	1.22%	228,832
Jun 8, 2026	45.87	46.27	45.79	45.95	45.95	0.77%	185,726
Jun 5, 2026	44.99	46.14	44.99	45.60	45.60	0.57%	245,056
Jun 4, 2026	44.48	45.43	44.39	45.34	45.34	2.88%	250,817
Jun 3, 2026	45.11	45.11	44.04	44.07	44.07	-2.80%	244,359
Jun 2, 2026	44.11	45.50	44.11	45.34	45.34	2.26%	206,913
Jun 1, 2026	44.93	45.63	44.11	44.34	44.34	-1.66%	174,840
May 29, 2026	44.79	45.41	44.72	45.09	45.09	0.38%	215,657
May 28, 2026	44.81	45.19	44.34	44.92	44.92	-0.07%	169,872
May 27, 2026	45.34	45.50	44.80	44.95	44.95	-0.86%	190,399
May 26, 2026	45.05	45.54	44.81	45.34	45.34	1.07%	221,726
May 22, 2026	45.01	45.36	44.78	44.86	44.86	-0.27%	247,181
May 21, 2026	44.61	45.08	44.30	44.98	44.98	0.04%	278,202
May 20, 2026	44.15	45.12	43.80	44.96	44.96	1.83%	294,649
May 19, 2026	44.32	44.55	43.77	44.15	44.15	-0.27%	265,298
May 18, 2026	43.30	44.28	43.30	44.27	44.27	2.24%	239,225
May 15, 2026	43.75	43.76	43.08	43.30	43.30	-1.21%	325,141
May 14, 2026	43.65	44.18	43.62	43.83	43.83	1.11%	281,561
May 13, 2026	43.75	44.16	43.54	43.72	43.35	-0.70%	306,111
May 12, 2026	44.20	44.22	43.21	44.03	43.66	-	290,854
May 11, 2026	44.52	44.89	43.81	44.03	43.66	-1.10%	316,652
May 8, 2026	44.49	44.62	44.31	44.52	44.14	-0.02%	262,452
May 7, 2026	44.61	45.06	44.46	44.53	44.15	-0.02%	313,473
May 6, 2026	44.89	45.17	44.28	44.54	44.16	-0.51%	363,935
May 5, 2026	43.99	45.03	43.96	44.77	44.39	2.14%	246,195
May 4, 2026	44.01	44.45	43.70	43.83	43.46	-1.02%	266,552
May 1, 2026	44.09	44.59	43.89	44.28	43.91	0.34%	276,634
Apr 30, 2026	43.79	44.48	43.42	44.13	43.76	0.82%	267,590
Apr 29, 2026	44.20	44.45	43.48	43.77	43.40	-1.49%	272,844
Apr 28, 2026	44.34	44.89	44.26	44.43	44.05	0.82%	273,517
Apr 27, 2026	43.12	44.26	43.12	44.07	43.70	1.97%	322,007
Apr 24, 2026	43.32	43.93	42.42	43.22	42.85	-0.73%	196,601
Apr 23, 2026	43.43	43.74	42.62	43.54	43.17	0.30%	214,654
Apr 22, 2026	43.57	43.91	43.18	43.41	43.04	-0.07%	180,788
Apr 21, 2026	44.17	44.44	43.34	43.44	43.07	-2.07%	143,255
Apr 20, 2026	44.00	44.55	44.00	44.36	43.98	0.48%	202,413
Apr 17, 2026	43.97	44.87	43.82	44.15	43.78	1.68%	221,696
Apr 16, 2026	43.57	43.74	43.30	43.42	43.05	-0.57%	197,011
Apr 15, 2026	43.76	43.99	43.25	43.67	43.30	-0.46%	132,351
Apr 14, 2026	43.82	44.06	43.19	43.87	43.50	-0.05%	190,156
Apr 13, 2026	43.70	43.96	43.31	43.89	43.52	0.18%	177,597
Apr 10, 2026	44.55	44.64	43.58	43.81	43.44	-1.66%	152,500
Apr 9, 2026	43.45	44.72	43.41	44.55	44.17	1.85%	237,721
Apr 8, 2026	44.00	44.40	43.50	43.74	43.37	1.46%	292,360
Apr 7, 2026	42.50	43.20	42.50	43.11	42.75	0.35%	177,554
Apr 6, 2026	42.30	42.98	42.15	42.96	42.60	1.06%	159,782
Apr 2, 2026	41.72	42.52	41.59	42.51	42.15	0.54%	143,079
Apr 1, 2026	41.85	42.56	41.79	42.28	41.92	1.08%	188,962
Mar 31, 2026	41.81	42.23	41.25	41.83	41.48	1.28%	219,534
Mar 30, 2026	41.23	41.49	40.89	41.30	40.95	0.88%	329,421
Mar 27, 2026	40.95	41.20	40.67	40.94	40.59	-0.73%	171,451
Mar 26, 2026	40.81	41.43	40.81	41.24	40.89	0.17%	148,398
Mar 25, 2026	41.44	41.60	40.93	41.17	40.82	0.22%	186,784
Mar 24, 2026	40.54	41.59	40.54	41.08	40.73	0.32%	227,771
Mar 23, 2026	40.75	41.79	40.34	40.95	40.60	2.58%	382,941
Mar 20, 2026	40.14	40.42	39.50	39.92	39.58	-0.55%	1,267,493
Mar 19, 2026	39.35	40.48	39.11	40.14	39.80	1.39%	244,803
Mar 18, 2026	39.83	39.97	39.30	39.59	39.25	-0.93%	334,700
Mar 17, 2026	40.59	40.99	39.76	39.96	39.62	-0.52%	208,217
Mar 16, 2026	40.40	40.78	40.11	40.17	39.83	-0.07%	250,853
Mar 13, 2026	40.51	40.84	39.75	40.20	39.86	-0.37%	188,440
Mar 12, 2026	39.18	40.42	38.94	40.35	40.01	0.77%	195,732
Mar 11, 2026	40.22	40.34	39.53	40.04	39.70	-1.14%	282,494
Mar 10, 2026	40.18	41.30	39.94	40.50	40.16	0.50%	329,632
Mar 9, 2026	39.97	40.60	39.05	40.30	39.96	-1.06%	279,247
Mar 6, 2026	40.42	40.85	39.85	40.73	40.39	-1.90%	220,090
Mar 5, 2026	42.16	42.61	41.08	41.52	41.17	-2.54%	232,999
Mar 4, 2026	42.83	42.95	42.46	42.60	42.24	-0.07%	227,601
Mar 3, 2026	41.93	42.82	41.18	42.63	42.27	-0.61%	404,047
Mar 2, 2026	41.24	43.07	40.05	42.89	42.53	2.58%	326,194
Feb 27, 2026	43.19	43.62	41.63	41.81	41.46	-4.91%	410,093
Feb 26, 2026	44.21	44.91	43.57	43.97	43.60	-0.20%	296,177
Feb 25, 2026	43.13	44.09	43.13	44.06	43.69	2.16%	230,496
Feb 24, 2026	42.95	43.48	42.33	43.13	42.76	0.28%	257,637
Feb 23, 2026	44.40	44.87	42.56	43.01	42.65	-3.74%	331,758
Feb 20, 2026	44.52	44.85	44.08	44.68	44.30	0.36%	359,617
Feb 19, 2026	43.63	44.56	43.46	44.52	44.14	1.18%	344,990
Feb 18, 2026	43.97	44.72	43.83	44.00	43.63	0.07%	276,362
Feb 17, 2026	43.71	44.28	43.34	43.97	43.60	0.66%	238,269
Feb 13, 2026	43.30	43.74	42.73	43.68	43.31	0.71%	216,474
Feb 12, 2026	43.89	44.08	42.08	43.37	43.00	-0.39%	221,600
Feb 11, 2026	44.38	44.71	43.74	43.90	43.17	-0.34%	240,890
Feb 10, 2026	44.27	44.80	43.73	44.05	43.32	-0.52%	235,133
Feb 9, 2026	44.00	44.66	43.96	44.28	43.55	0.34%	206,709
Feb 6, 2026	44.24	44.46	43.85	44.13	43.40	0.02%	177,032
Feb 5, 2026	43.98	44.46	43.07	44.12	43.39	0.43%	222,476
Feb 4, 2026	43.86	44.27	42.82	43.93	43.20	1.01%	220,677
Feb 3, 2026	43.14	44.03	41.46	43.49	42.77	0.65%	267,466