-
5 DAY PERFORMANCE
-1.91% -
1 MONTH PERFORMANCE
-3.63% -
3 MONTH PERFORMANCE
+23.36% -
6 MONTH PERFORMANCE
+28.40% -
YEAR-TO-DATE PERFORMANCE
+23.25% -
1 YEAR PERFORMANCE
+52.10%
S&T Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $41.91 | $41.12 (-1.88%) | $42.06 | $41.06 | 146,254 | $1.57 B |
| 09/26/2024 | $42.06 | $41.43 (-1.5%) | $42.13 | $41.41 | 127,320 | $1.58 B |
| 09/25/2024 | $42.06 | $41.52 (-1.28%) | $42.29 | $41.49 | 135,000 | $1.59 B |
| 09/24/2024 | $42.84 | $41.99 (-1.98%) | $42.86 | $41.91 | 124,724 | $1.60 B |
| 09/23/2024 | $43.41 | $42.92 (-1.13%) | $43.47 | $42.73 | 128,000 | $1.64 B |
| 09/20/2024 | $43.98 | $43.26 (-1.64%) | $43.98 | $43.03 | 716,631 | $1.65 B |
| 09/19/2024 | $43.86 | $44.24 (0.87%) | $44.29 | $43.25 | 123,224 | $1.69 B |
| 09/18/2024 | $43.05 | $43.19 (0.33%) | $45.19 | $42.53 | 158,240 | $1.65 B |
| 09/17/2024 | $43.49 | $43.15 (-0.78%) | $44.34 | $42.78 | 169,145 | $1.65 B |
| 09/16/2024 | $42.53 | $42.98 (1.06%) | $43.37 | $41.96 | 110,800 | $1.64 B |
| 09/13/2024 | $41.72 | $42.29 (1.37%) | $42.34 | $41.41 | 98,000 | $1.62 B |
| 09/12/2024 | $41.17 | $41.13 (-0.1%) | $43.93 | $40.60 | 93,834 | $1.57 B |
| 09/11/2024 | $41.43 | $40.91 (-1.26%) | $41.43 | $40.19 | 190,922 | $1.56 B |
| 09/10/2024 | $41.50 | $41.61 (0.27%) | $41.64 | $40.69 | 133,031 | $1.59 B |
| 09/09/2024 | $41.30 | $41.27 (-0.07%) | $41.41 | $40.77 | 150,805 | $1.58 B |
| 09/06/2024 | $41.89 | $41.25 (-1.53%) | $42.22 | $40.91 | 140,900 | $1.58 B |
| 09/05/2024 | $42.22 | $41.77 (-1.07%) | $42.40 | $41.38 | 111,043 | $1.60 B |
| 09/04/2024 | $42.31 | $42.03 (-0.66%) | $43.01 | $41.74 | 78,647 | $1.61 B |
| 09/03/2024 | $42.58 | $42.58 (0%) | $43.27 | $42.17 | 163,114 | $1.63 B |
| 08/30/2024 | $42.79 | $42.97 (0.42%) | $43.22 | $42.44 | 117,813 | $1.64 B |
| 08/29/2024 | $42.94 | $42.74 (-0.47%) | $43.24 | $42.06 | 132,505 | $1.63 B |
| 08/28/2024 | $41.99 | $42.51 (1.24%) | $42.88 | $41.95 | 114,500 | $1.62 B |
| 08/27/2024 | $42.29 | $42.00 (-0.69%) | $42.30 | $41.79 | 90,046 | $1.60 B |
| 08/26/2024 | $43.75 | $42.56 (-2.72%) | $43.82 | $42.53 | 148,700 | $1.63 B |
| 08/23/2024 | $41.23 | $43.32 (5.07%) | $43.98 | $40.85 | 153,200 | $1.65 B |
| 08/22/2024 | $40.64 | $40.83 (0.47%) | $41.25 | $40.64 | 81,000 | $1.56 B |
| 08/21/2024 | $40.71 | $40.76 (0.12%) | $40.77 | $40.33 | 75,631 | $1.56 B |
| 08/20/2024 | $40.92 | $40.33 (-1.44%) | $40.92 | $40.26 | 82,100 | $1.54 B |
| 08/19/2024 | $41.04 | $41.07 (0.07%) | $41.58 | $40.82 | 116,535 | $1.57 B |
| 08/16/2024 | $40.10 | $40.84 (1.85%) | $41.13 | $39.75 | 106,347 | $1.56 B |
| 08/15/2024 | $40.32 | $40.13 (-0.47%) | $40.83 | $39.95 | 127,801 | $1.53 B |
| 08/14/2024 | $39.92 | $39.34 (-1.45%) | $39.92 | $38.88 | 74,300 | $1.50 B |
| 08/13/2024 | $39.61 | $39.65 (0.1%) | $39.69 | $38.69 | 99,800 | $1.51 B |
| 08/12/2024 | $39.81 | $39.10 (-1.78%) | $40.00 | $38.87 | 108,400 | $1.49 B |
| 08/09/2024 | $39.99 | $39.51 (-1.2%) | $39.99 | $39.10 | 97,034 | $1.51 B |
| 08/08/2024 | $40.28 | $40.00 (-0.7%) | $40.62 | $39.54 | 132,900 | $1.53 B |
| 08/07/2024 | $40.78 | $39.99 (-1.94%) | $41.24 | $39.84 | 110,602 | $1.53 B |
| 08/06/2024 | $39.95 | $40.31 (0.9%) | $40.83 | $39.36 | 171,800 | $1.54 B |
| 08/05/2024 | $39.32 | $40.02 (1.78%) | $40.53 | $38.69 | 202,300 | $1.53 B |
| 08/02/2024 | $40.74 | $41.33 (1.45%) | $41.65 | $40.65 | 166,900 | $1.58 B |
| 08/01/2024 | $44.36 | $42.58 (-4.01%) | $44.36 | $41.89 | 205,910 | $1.63 B |
| 07/31/2024 | $44.33 | $44.38 (0.11%) | $45.70 | $43.79 | 202,934 | $1.69 B |
| 07/30/2024 | $44.55 | $44.48 (-0.16%) | $44.81 | $42.92 | 139,329 | $1.70 B |
| 07/29/2024 | $45.79 | $44.32 (-3.21%) | $45.79 | $44.11 | 204,800 | $1.69 B |
| 07/26/2024 | $44.64 | $45.61 (2.17%) | $45.65 | $44.47 | 351,400 | $1.74 B |
| 07/25/2024 | $43.91 | $44.83 (2.1%) | $45.79 | $43.13 | 439,001 | $1.71 B |
| 07/24/2024 | $42.46 | $43.58 (2.64%) | $44.29 | $42.35 | 367,000 | $1.66 B |
| 07/23/2024 | $41.29 | $42.80 (3.66%) | $43.32 | $40.94 | 276,629 | $1.63 B |
| 07/22/2024 | $40.89 | $41.80 (2.23%) | $41.87 | $39.98 | 294,467 | $1.60 B |
| 07/19/2024 | $40.33 | $41.21 (2.18%) | $41.84 | $39.92 | 243,732 | $1.57 B |
| 07/18/2024 | $39.94 | $39.54 (-1%) | $41.59 | $38.85 | 299,898 | $1.51 B |
| 07/17/2024 | $38.61 | $39.79 (3.06%) | $40.00 | $37.04 | 298,124 | $1.52 B |
| 07/16/2024 | $37.17 | $39.04 (5.03%) | $39.29 | $36.98 | 281,322 | $1.49 B |
| 07/15/2024 | $36.00 | $36.65 (1.81%) | $37.22 | $35.86 | 246,658 | $1.40 B |
| 07/12/2024 | $35.60 | $35.44 (-0.45%) | $35.97 | $34.80 | 194,979 | $1.35 B |
| 07/11/2024 | $34.36 | $35.46 (3.2%) | $35.53 | $33.41 | 218,848 | $1.35 B |
| 07/10/2024 | $33.24 | $33.40 (0.48%) | $33.62 | $32.98 | 135,422 | $1.28 B |
| 07/09/2024 | $32.57 | $33.14 (1.75%) | $33.18 | $32.45 | 80,540 | $1.27 B |
| 07/08/2024 | $32.83 | $32.64 (-0.58%) | $33.23 | $32.53 | 92,184 | $1.25 B |
| 07/05/2024 | $32.75 | $32.48 (-0.82%) | $32.88 | $32.32 | 99,486 | $1.24 B |
| 07/03/2024 | $33.39 | $32.83 (-1.68%) | $33.62 | $32.82 | 64,010 | $1.25 B |
| 07/02/2024 | $32.92 | $33.42 (1.52%) | $33.53 | $32.92 | 107,063 | $1.28 B |
| 07/01/2024 | $33.34 | $33.12 (-0.66%) | $33.70 | $32.89 | 118,169 | $1.26 B |