5 DAY PERFORMANCE
-8.44%
1 MONTH PERFORMANCE
-7.67%
3 MONTH PERFORMANCE
-9.25%
6 MONTH PERFORMANCE
+26.12%
YEAR-TO-DATE PERFORMANCE
+17.47%
1 YEAR PERFORMANCE
+20.50%
S&T Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $38.44 | $39.26 (2.13%) | $39.90 | $38.44 | 718,195 | $1.51 B |
| 12/19/2024 | $39.90 | $38.89 (-2.53%) | $40.78 | $38.73 | 282,712 | $1.50 B |
| 12/18/2024 | $42.30 | $39.28 (-7.14%) | $42.30 | $38.94 | 291,712 | $1.51 B |
| 12/17/2024 | $42.64 | $41.85 (-1.85%) | $43.00 | $41.65 | 171,918 | $1.61 B |
| 12/16/2024 | $42.32 | $42.88 (1.32%) | $42.92 | $42.05 | 177,500 | $1.65 B |
| 12/13/2024 | $42.56 | $42.43 (-0.31%) | $42.93 | $42.01 | 107,400 | $1.64 B |
| 12/12/2024 | $43.37 | $42.63 (-1.71%) | $43.37 | $42.39 | 175,100 | $1.64 B |
| 12/11/2024 | $43.30 | $43.29 (-0.02%) | $43.64 | $42.96 | 178,241 | $1.67 B |
| 12/10/2024 | $42.71 | $42.78 (0.16%) | $43.67 | $42.17 | 194,700 | $1.65 B |
| 12/09/2024 | $43.27 | $42.75 (-1.2%) | $43.27 | $42.54 | 183,746 | $1.65 B |
| 12/06/2024 | $42.91 | $42.89 (-0.05%) | $42.94 | $42.19 | 139,700 | $1.65 B |
| 12/05/2024 | $43.16 | $42.56 (-1.39%) | $43.40 | $42.50 | 150,903 | $1.64 B |
| 12/04/2024 | $42.43 | $43.01 (1.37%) | $43.12 | $42.43 | 110,525 | $1.66 B |
| 12/03/2024 | $42.96 | $42.46 (-1.16%) | $43.32 | $42.36 | 113,648 | $1.64 B |
| 12/02/2024 | $43.03 | $42.99 (-0.09%) | $43.49 | $42.31 | 152,000 | $1.66 B |
| 11/29/2024 | $43.60 | $42.79 (-1.86%) | $43.69 | $42.53 | 99,729 | $1.65 B |
| 11/27/2024 | $43.97 | $43.37 (-1.36%) | $44.28 | $43.33 | 95,101 | $1.67 B |
| 11/26/2024 | $43.92 | $43.53 (-0.89%) | $43.92 | $43.17 | 173,000 | $1.68 B |
| 11/25/2024 | $44.08 | $44.12 (0.09%) | $45.46 | $44.03 | 205,913 | $1.70 B |
| 11/22/2024 | $42.97 | $43.44 (1.09%) | $43.46 | $42.70 | 148,600 | $1.68 B |
| 11/21/2024 | $42.41 | $42.52 (0.26%) | $43.09 | $42.01 | 121,900 | $1.64 B |
| 11/20/2024 | $41.92 | $41.96 (0.1%) | $42.08 | $41.47 | 96,400 | $1.62 B |
| 11/19/2024 | $41.37 | $42.02 (1.57%) | $42.16 | $41.28 | 101,842 | $1.62 B |
| 11/18/2024 | $42.34 | $42.13 (-0.5%) | $42.79 | $41.96 | 152,000 | $1.62 B |
| 11/15/2024 | $42.63 | $42.34 (-0.68%) | $43.17 | $41.56 | 142,146 | $1.63 B |
| 11/14/2024 | $42.98 | $42.41 (-1.33%) | $42.98 | $41.97 | 151,338 | $1.64 B |
| 11/13/2024 | $43.21 | $42.68 (-1.23%) | $44.09 | $42.62 | 142,700 | $1.65 B |
| 11/12/2024 | $43.15 | $43.21 (0.14%) | $43.83 | $43.07 | 168,502 | $1.67 B |
| 11/11/2024 | $43.02 | $43.41 (0.91%) | $44.03 | $42.92 | 142,700 | $1.67 B |
| 11/08/2024 | $41.83 | $42.16 (0.79%) | $42.41 | $41.57 | 155,700 | $1.63 B |
| 11/07/2024 | $43.04 | $41.58 (-3.39%) | $43.21 | $41.42 | 221,642 | $1.60 B |
| 11/06/2024 | $41.66 | $43.84 (5.23%) | $44.13 | $41.66 | 554,000 | $1.69 B |
| 11/05/2024 | $37.74 | $38.33 (1.56%) | $38.46 | $37.70 | 123,600 | $1.48 B |
| 11/04/2024 | $37.67 | $37.59 (-0.21%) | $37.79 | $37.03 | 135,600 | $1.45 B |
| 11/01/2024 | $38.19 | $37.84 (-0.92%) | $38.49 | $37.72 | 96,536 | $1.46 B |
| 10/31/2024 | $38.56 | $37.98 (-1.5%) | $38.63 | $37.95 | 135,702 | $1.46 B |
| 10/30/2024 | $38.18 | $38.53 (0.92%) | $39.33 | $38.18 | 108,335 | $1.49 B |
| 10/29/2024 | $38.47 | $38.32 (-0.39%) | $38.64 | $38.09 | 107,800 | $1.48 B |
| 10/28/2024 | $38.34 | $38.73 (1.02%) | $38.94 | $38.19 | 210,500 | $1.49 B |
| 10/25/2024 | $38.66 | $37.85 (-2.1%) | $38.84 | $37.65 | 145,126 | $1.46 B |
| 10/24/2024 | $39.04 | $38.51 (-1.36%) | $39.04 | $37.99 | 180,403 | $1.48 B |
| 10/23/2024 | $38.67 | $38.49 (-0.47%) | $39.08 | $38.35 | 163,536 | $1.48 B |
| 10/22/2024 | $38.60 | $38.75 (0.39%) | $39.01 | $38.33 | 160,300 | $1.49 B |
| 10/21/2024 | $39.79 | $38.67 (-2.81%) | $39.79 | $38.52 | 152,600 | $1.49 B |
| 10/18/2024 | $41.33 | $39.55 (-4.31%) | $41.43 | $39.45 | 236,400 | $1.51 B |
| 10/17/2024 | $42.25 | $41.33 (-2.18%) | $42.30 | $40.75 | 177,312 | $1.58 B |
| 10/16/2024 | $42.18 | $42.20 (0.05%) | $42.69 | $42.04 | 194,300 | $1.61 B |
| 10/15/2024 | $41.46 | $41.87 (0.99%) | $42.73 | $41.09 | 183,000 | $1.60 B |
| 10/14/2024 | $40.76 | $41.20 (1.08%) | $41.29 | $40.25 | 126,800 | $1.57 B |
| 10/11/2024 | $39.58 | $40.79 (3.06%) | $40.94 | $39.58 | 127,700 | $1.56 B |
| 10/10/2024 | $39.12 | $39.35 (0.59%) | $39.35 | $38.61 | 124,300 | $1.50 B |
| 10/09/2024 | $39.00 | $39.44 (1.13%) | $39.84 | $39.00 | 87,143 | $1.51 B |
| 10/08/2024 | $39.41 | $39.12 (-0.74%) | $39.63 | $39.07 | 120,042 | $1.49 B |
| 10/07/2024 | $39.42 | $39.19 (-0.58%) | $39.75 | $38.97 | 176,200 | $1.50 B |
| 10/04/2024 | $40.04 | $39.68 (-0.9%) | $40.12 | $39.50 | 128,705 | $1.52 B |
| 10/03/2024 | $39.42 | $39.30 (-0.3%) | $39.74 | $39.06 | 192,322 | $1.50 B |
| 10/02/2024 | $40.51 | $39.66 (-2.1%) | $40.91 | $39.65 | 174,413 | $1.51 B |
| 10/01/2024 | $41.86 | $40.61 (-2.99%) | $41.86 | $40.34 | 165,000 | $1.55 B |
| 09/30/2024 | $41.16 | $41.97 (1.97%) | $42.31 | $41.11 | 156,811 | $1.60 B |
| 09/27/2024 | $41.91 | $41.12 (-1.88%) | $42.06 | $41.06 | 146,300 | $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 |