5 DAY PERFORMANCE
+1.65%
1 MONTH PERFORMANCE
+5.74%
3 MONTH PERFORMANCE
+1.39%
6 MONTH PERFORMANCE
+10.49%
YEAR-TO-DATE PERFORMANCE
+5.00%
1 YEAR PERFORMANCE
-5.71%
S&T Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $40.18 | $40.13 (-0.12%) | $40.55 | $40.04 | 158.20 K | $1.55 B |
| 12/03/2025 | $40.06 | $40.43 (0.92%) | $40.70 | $39.92 | 165.60 K | $1.56 B |
| 12/02/2025 | $40.02 | $39.86 (-0.4%) | $40.18 | $39.78 | 149.82 K | $1.54 B |
| 12/01/2025 | $39.07 | $39.90 (2.12%) | $40.09 | $38.27 | 257.11 K | $1.54 B |
| 11/28/2025 | $39.55 | $39.48 (-0.18%) | $40.15 | $39.30 | 173.84 K | $1.52 B |
| 11/26/2025 | $40.36 | $39.49 (-2.16%) | $40.64 | $39.46 | 473.20 K | $1.52 B |
| 11/25/2025 | $40.00 | $40.63 (1.58%) | $40.90 | $40.00 | 234.45 K | $1.57 B |
| 11/24/2025 | $39.33 | $39.76 (1.09%) | $40.88 | $39.20 | 208.70 K | $1.54 B |
| 11/21/2025 | $38.13 | $39.49 (3.57%) | $39.85 | $38.13 | 232.50 K | $1.52 B |
| 11/20/2025 | $38.33 | $37.97 (-0.94%) | $38.79 | $37.89 | 195.40 K | $1.47 B |
| 11/19/2025 | $37.49 | $37.91 (1.12%) | $38.04 | $37.49 | 232.52 K | $1.46 B |
| 11/18/2025 | $36.97 | $37.56 (1.6%) | $37.69 | $36.97 | 181.83 K | $1.45 B |
| 11/17/2025 | $38.35 | $36.98 (-3.57%) | $38.55 | $36.95 | 214.64 K | $1.43 B |
| 11/14/2025 | $38.25 | $38.57 (0.84%) | $38.66 | $37.79 | 183.72 K | $1.49 B |
| 11/13/2025 | $38.38 | $38.53 (0.39%) | $38.93 | $37.87 | 199.70 K | $1.49 B |
| 11/12/2025 | $39.15 | $39.08 (-0.18%) | $39.99 | $38.94 | 270.10 K | $1.51 B |
| 11/11/2025 | $38.62 | $39.27 (1.68%) | $39.48 | $38.30 | 183.14 K | $1.52 B |
| 11/10/2025 | $38.42 | $38.65 (0.6%) | $38.88 | $37.61 | 195.03 K | $1.49 B |
| 11/07/2025 | $37.99 | $38.25 (0.68%) | $38.30 | $37.50 | 192.30 K | $1.48 B |
| 11/06/2025 | $37.79 | $37.98 (0.5%) | $38.28 | $37.35 | 168.90 K | $1.47 B |
| 11/05/2025 | $37.05 | $37.95 (2.43%) | $38.13 | $36.90 | 173.63 K | $1.47 B |
| 11/04/2025 | $36.82 | $37.19 (1%) | $37.44 | $36.39 | 195.00 K | $1.44 B |
| 11/03/2025 | $36.76 | $37.02 (0.71%) | $37.32 | $36.13 | 208.71 K | $1.43 B |
| 10/31/2025 | $36.77 | $36.64 (-0.35%) | $36.91 | $36.22 | 204.30 K | $1.41 B |
| 10/30/2025 | $36.07 | $36.71 (1.77%) | $36.94 | $35.98 | 302.81 K | $1.42 B |
| 10/29/2025 | $36.74 | $35.95 (-2.15%) | $37.15 | $35.68 | 204.91 K | $1.39 B |
| 10/28/2025 | $36.61 | $37.04 (1.17%) | $37.05 | $36.42 | 180.85 K | $1.43 B |
| 10/27/2025 | $36.44 | $36.78 (0.93%) | $36.97 | $36.14 | 185.12 K | $1.42 B |
| 10/24/2025 | $36.81 | $36.44 (-1.01%) | $37.00 | $36.40 | 137.82 K | $1.41 B |
| 10/23/2025 | $35.74 | $36.31 (1.59%) | $36.66 | $35.02 | 180.21 K | $1.40 B |
| 10/22/2025 | $35.88 | $35.69 (-0.53%) | $36.21 | $35.62 | 137.80 K | $1.38 B |
| 10/21/2025 | $35.53 | $35.81 (0.79%) | $36.02 | $35.53 | 80.10 K | $1.38 B |
| 10/20/2025 | $35.19 | $35.69 (1.42%) | $35.83 | $34.84 | 99.52 K | $1.38 B |
| 10/17/2025 | $35.00 | $34.99 (-0.03%) | $35.19 | $34.72 | 176.12 K | $1.35 B |
| 10/16/2025 | $36.28 | $34.65 (-4.49%) | $36.28 | $34.38 | 147.40 K | $1.34 B |
| 10/15/2025 | $37.18 | $36.41 (-2.07%) | $37.18 | $36.03 | 192.60 K | $1.41 B |
| 10/14/2025 | $35.47 | $37.03 (4.4%) | $37.09 | $35.47 | 175.94 K | $1.43 B |
| 10/13/2025 | $35.91 | $35.81 (-0.28%) | $36.19 | $35.47 | 98.84 K | $1.38 B |
| 10/10/2025 | $36.63 | $35.49 (-3.11%) | $37.17 | $35.41 | 168.91 K | $1.37 B |
| 10/09/2025 | $37.05 | $36.64 (-1.11%) | $37.25 | $36.50 | 85.90 K | $1.41 B |
| 10/08/2025 | $37.35 | $37.09 (-0.7%) | $37.35 | $36.96 | 81.40 K | $1.43 B |
| 10/07/2025 | $37.63 | $37.27 (-0.96%) | $38.05 | $37.19 | 105.30 K | $1.44 B |
| 10/06/2025 | $37.65 | $37.71 (0.16%) | $38.53 | $37.42 | 141.63 K | $1.46 B |
| 10/03/2025 | $37.35 | $37.38 (0.08%) | $37.97 | $37.33 | 123.63 K | $1.44 B |
| 10/02/2025 | $37.14 | $37.20 (0.16%) | $37.30 | $36.84 | 102.91 K | $1.44 B |
| 10/01/2025 | $37.33 | $37.25 (-0.21%) | $37.50 | $36.85 | 105.34 K | $1.44 B |
| 09/30/2025 | $37.70 | $37.59 (-0.29%) | $38.02 | $37.16 | 113.50 K | $1.45 B |
| 09/29/2025 | $38.37 | $37.64 (-1.9%) | $38.37 | $37.50 | 111.95 K | $1.45 B |
| 09/26/2025 | $38.38 | $38.27 (-0.29%) | $38.62 | $38.10 | 113.60 K | $1.48 B |
| 09/25/2025 | $38.50 | $38.27 (-0.6%) | $38.57 | $38.02 | 111.90 K | $1.48 B |
| 09/24/2025 | $38.71 | $38.57 (-0.36%) | $39.09 | $38.43 | 92.80 K | $1.49 B |
| 09/23/2025 | $38.74 | $38.78 (0.1%) | $39.31 | $38.14 | 102.00 K | $1.50 B |
| 09/22/2025 | $39.12 | $38.67 (-1.15%) | $39.28 | $38.35 | 125.90 K | $1.49 B |
| 09/19/2025 | $39.85 | $39.28 (-1.43%) | $39.85 | $38.96 | 474.20 K | $1.52 B |
| 09/18/2025 | $38.50 | $40.00 (3.9%) | $40.04 | $38.40 | 209.43 K | $1.54 B |
| 09/17/2025 | $38.26 | $38.38 (0.31%) | $39.32 | $38.11 | 154.75 K | $1.48 B |
| 09/16/2025 | $38.43 | $38.02 (-1.07%) | $38.43 | $37.64 | 102.20 K | $1.47 B |
| 09/15/2025 | $39.16 | $38.56 (-1.53%) | $39.27 | $38.48 | 81.31 K | $1.49 B |
| 09/12/2025 | $39.47 | $39.05 (-1.06%) | $39.60 | $38.79 | 72.90 K | $1.51 B |
| 09/11/2025 | $38.86 | $39.40 (1.39%) | $39.52 | $38.55 | 153.51 K | $1.52 B |
| 09/10/2025 | $38.91 | $38.83 (-0.21%) | $39.07 | $38.52 | 78.62 K | $1.50 B |
| 09/09/2025 | $39.28 | $38.86 (-1.07%) | $39.38 | $38.71 | 84.35 K | $1.50 B |
| 09/08/2025 | $39.61 | $39.38 (-0.58%) | $39.61 | $38.86 | 108.53 K | $1.52 B |
| 09/05/2025 | $40.13 | $39.58 (-1.37%) | $40.60 | $39.17 | 109.22 K | $1.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
