S&T Bancorp Inc (NQ: STBA )

30.29 -0.68 (-2.20%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 32.03 32.20 31.22 31.32 142,196 -0.59(-1.84%)
Feb 27, 2018 32.45 32.74 31.89 31.90 65,985 -0.46(-1.42%)
Feb 26, 2018 32.24 32.39 31.93 32.36 72,327 +0.15(+0.48%)
Feb 23, 2018 32.10 32.31 31.92 32.21 48,752 +0.31(+0.96%)
Feb 22, 2018 32.59 32.73 31.81 31.90 58,532 -0.52(-1.59%)
Feb 21, 2018 31.91 32.91 31.91 32.42 104,278 +0.62(+1.95%)
Feb 20, 2018 32.04 32.45 31.70 31.80 58,568 -0.32(-0.99%)
Feb 16, 2018 32.12 32.12 32.12 0 +0.24(+0.75%)
Feb 15, 2018 31.96 31.61 31.88 49,540 +0.26(+0.83%)
Feb 14, 2018 30.86 31.66 30.86 31.62 83,857 +0.53(+1.71%)
Feb 13, 2018 30.93 31.19 30.93 31.09 48,248 -0.04(-0.13%)
Feb 12, 2018 31.24 31.39 30.82 31.12 93,375 +0.03(+0.10%)
Feb 09, 2018 30.84 31.52 30.30 31.09 165,743 +0.53(+1.74%)
Feb 08, 2018 31.37 31.53 30.55 30.56 101,281 -0.66(-2.11%)
Feb 07, 2018 30.79 30.79 30.79 31.22 87,707 +0.39(+1.26%)
Feb 06, 2018 30.33 31.20 30.07 30.83 154,203 -0.47(-1.51%)
Feb 05, 2018 31.85 32.26 31.01 31.30 46,726 -0.86(-2.67%)
Feb 02, 2018 32.13 32.82 32.13 32.16 89,779 -0.19(-0.59%)
Feb 01, 2018 31.76 32.39 31.62 32.35 119,466 +0.51(+1.59%)
Jan 31, 2018 32.09 32.33 31.73 31.85 80,600 -0.19(-0.59%)
Jan 30, 2018 31.99 31.99 31.72 32.04 115,796 +0.00(+0.00%)
Jan 29, 2018 31.90 32.34 31.90 32.04 96,465 +0.13(+0.40%)
Jan 26, 2018 32.38 32.52 31.71 31.91 53,087 -0.23(-0.71%)
Jan 25, 2018 32.20 32.35 30.78 32.14 308,915 -0.25(-0.78%)
Jan 24, 2018 33.12 33.29 32.38 32.39 116,218 -0.52(-1.58%)
Jan 23, 2018 32.88 33.15 32.54 32.91 50,692 -0.06(-0.19%)
Jan 22, 2018 33.06 33.06 32.80 32.98 53,263 -0.12(-0.36%)
Jan 19, 2018 32.56 33.39 32.56 33.10 147,216 +0.43(+1.33%)
Jan 18, 2018 33.00 33.06 32.65 32.66 55,877 -0.40(-1.22%)
Jan 17, 2018 32.91 33.09 32.31 33.06 82,875 +0.38(+1.16%)
Jan 16, 2018 33.24 33.63 32.02 32.69 120,054 -0.35(-1.05%)
Jan 12, 2018 33.03 33.03 33.03 0 +0.19(+0.58%)
Jan 11, 2018 32.45 32.87 32.23 32.84 144,424 +0.50(+1.54%)
Jan 10, 2018 32.73 31.56 32.35 157,245 +0.37(+1.16%)
Jan 09, 2018 31.57 32.35 31.43 31.98 97,910 +0.50(+1.60%)
Jan 08, 2018 31.04 31.68 30.83 31.47 130,091 +0.39(+1.24%)
Jan 05, 2018 31.12 31.30 30.74 31.08 117,544 +0.17(+0.54%)
Jan 04, 2018 31.13 31.41 30.88 30.92 100,943 -0.02(-0.05%)
Jan 03, 2018 31.18 31.21 30.59 30.93 148,721 -0.28(-0.91%)
Jan 02, 2018 31.66 31.66 31.03 31.22 121,792 -0.20(-0.63%)
Dec 29, 2017 31.42 31.42 31.42 0 -0.47(-1.46%)
Dec 28, 2017 31.79 31.98 31.75 31.88 77,952 +0.17(+0.55%)
Dec 27, 2017 31.66 31.90 31.42 31.71 79,925 +0.06(+0.17%)
Dec 26, 2017 31.83 32.03 31.34 31.65 75,105 -0.17(-0.55%)
Dec 22, 2017 32.23 32.23 31.47 31.83 86,794 -0.39(-1.20%)
Dec 21, 2017 32.08 32.41 31.69 32.21 77,016 +0.29(+0.91%)
Dec 20, 2017 32.25 32.31 31.55 31.92 75,438 -0.19(-0.59%)
Dec 19, 2017 32.44 32.51 31.90 32.11 196,606 -0.33(-1.02%)
Dec 18, 2017 32.35 33.32 32.11 32.44 161,907 +0.29(+0.91%)
Dec 15, 2017 30.75 32.38 30.75 32.15 835,307 +1.45(+4.73%)
Dec 14, 2017 31.07 31.25 30.62 30.70 126,512 -0.26(-0.84%)
Dec 13, 2017 31.22 31.52 30.87 30.96 100,449 -0.22(-0.71%)
Dec 12, 2017 31.10 32.24 31.03 31.18 144,860 +0.17(+0.56%)
Dec 11, 2017 31.41 31.61 30.85 31.00 93,799 -0.36(-1.13%)
Dec 08, 2017 31.90 31.90 31.30 31.36 120,360 -0.25(-0.80%)
Dec 07, 2017 31.72 32.20 31.60 31.61 231,675 -0.23(-0.72%)
Dec 06, 2017 31.82 32.39 31.81 31.84 107,165 -0.06(-0.20%)
Dec 05, 2017 32.84 32.86 31.89 31.90 121,111 -0.88(-2.70%)
Dec 04, 2017 33.08 33.08 32.53 32.79 98,875 +0.14(+0.43%)
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.