5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
-0.73%
3 MONTH PERFORMANCE
-6.49%
6 MONTH PERFORMANCE
-2.54%
YEAR-TO-DATE PERFORMANCE
-3.51%
1 YEAR PERFORMANCE
+19.39%
S&T Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $36.66 | $36.74 (0.22%) | $37.00 | $36.41 | 20,141 | |
| 04/30/2025 | $36.63 | $36.44 (-0.52%) | $36.94 | $36.02 | 142,116 | $1.41 B |
| 04/29/2025 | $36.74 | $37.17 (1.17%) | $37.32 | $36.33 | 184,200 | $1.43 B |
| 04/28/2025 | $36.22 | $36.88 (1.82%) | $37.02 | $36.17 | 177,435 | $1.42 B |
| 04/25/2025 | $35.97 | $36.03 (0.17%) | $36.44 | $35.50 | 143,900 | $1.39 B |
| 04/24/2025 | $35.70 | $36.47 (2.16%) | $37.05 | $35.61 | 199,200 | $1.41 B |
| 04/23/2025 | $36.37 | $36.19 (-0.49%) | $37.17 | $35.87 | 175,323 | $1.40 B |
| 04/22/2025 | $34.84 | $35.74 (2.58%) | $35.89 | $34.38 | 122,300 | $1.38 B |
| 04/21/2025 | $34.47 | $34.46 (-0.03%) | $34.56 | $34.07 | 143,631 | $1.33 B |
| 04/17/2025 | $34.33 | $34.70 (1.08%) | $34.93 | $34.08 | 178,036 | $1.34 B |
| 04/16/2025 | $34.06 | $34.36 (0.88%) | $34.37 | $33.79 | 231,440 | $1.32 B |
| 04/15/2025 | $33.32 | $33.98 (1.98%) | $34.32 | $33.32 | 124,133 | $1.31 B |
| 04/14/2025 | $33.49 | $33.31 (-0.54%) | $33.91 | $32.45 | 185,000 | $1.28 B |
| 04/11/2025 | $32.70 | $32.89 (0.58%) | $33.26 | $32.28 | 180,600 | $1.27 B |
| 04/10/2025 | $34.75 | $33.14 (-4.63%) | $34.80 | $32.43 | 249,400 | $1.28 B |
| 04/09/2025 | $33.24 | $35.55 (6.95%) | $36.32 | $30.84 | 357,034 | $1.37 B |
| 04/08/2025 | $34.67 | $33.69 (-2.83%) | $34.92 | $33.22 | 185,800 | $1.30 B |
| 04/07/2025 | $32.77 | $33.54 (2.35%) | $35.31 | $32.36 | 233,600 | $1.29 B |
| 04/04/2025 | $33.41 | $33.79 (1.14%) | $34.03 | $32.62 | 235,724 | $1.30 B |
| 04/03/2025 | $35.69 | $34.78 (-2.55%) | $35.85 | $34.68 | 214,038 | $1.34 B |
| 04/02/2025 | $36.74 | $37.33 (1.61%) | $37.37 | $36.62 | 148,448 | $1.44 B |
| 04/01/2025 | $36.74 | $37.15 (1.12%) | $37.30 | $36.41 | 144,100 | $1.43 B |
| 03/31/2025 | $36.86 | $37.05 (0.52%) | $37.28 | $35.87 | 187,600 | $1.43 B |
| 03/28/2025 | $37.70 | $37.17 (-1.41%) | $37.82 | $36.88 | 107,328 | $1.43 B |
| 03/27/2025 | $37.69 | $37.80 (0.29%) | $37.99 | $37.48 | 107,600 | $1.46 B |
| 03/26/2025 | $37.77 | $37.64 (-0.34%) | $38.21 | $37.40 | 123,400 | $1.45 B |
| 03/25/2025 | $38.10 | $37.57 (-1.39%) | $38.16 | $37.50 | 124,039 | $1.45 B |
| 03/24/2025 | $36.53 | $37.94 (3.86%) | $38.12 | $36.26 | 168,901 | $1.46 B |
| 03/21/2025 | $36.75 | $37.03 (0.76%) | $37.64 | $36.44 | 794,300 | $1.43 B |
| 03/20/2025 | $37.77 | $37.24 (-1.4%) | $38.40 | $37.22 | 168,110 | $1.44 B |
| 03/19/2025 | $37.46 | $38.01 (1.47%) | $38.54 | $37.05 | 236,300 | $1.47 B |
| 03/18/2025 | $37.85 | $37.86 (0.03%) | $38.10 | $37.54 | 167,700 | $1.46 B |
| 03/17/2025 | $38.22 | $38.04 (-0.47%) | $38.56 | $37.78 | 186,000 | $1.47 B |
| 03/14/2025 | $37.77 | $38.38 (1.62%) | $38.38 | $37.66 | 149,300 | $1.48 B |
| 03/13/2025 | $37.60 | $37.46 (-0.37%) | $37.94 | $37.06 | 141,801 | $1.44 B |
| 03/12/2025 | $37.32 | $37.35 (0.08%) | $37.77 | $36.90 | 183,300 | $1.44 B |
| 03/11/2025 | $37.54 | $37.17 (-0.99%) | $38.19 | $37.15 | 199,100 | $1.43 B |
| 03/10/2025 | $38.57 | $37.51 (-2.75%) | $38.65 | $37.29 | 209,800 | $1.45 B |
| 03/07/2025 | $38.85 | $39.00 (0.39%) | $39.20 | $38.37 | 153,100 | $1.50 B |
| 03/06/2025 | $38.46 | $38.78 (0.83%) | $38.84 | $38.00 | 173,846 | $1.50 B |
| 03/05/2025 | $39.24 | $38.82 (-1.07%) | $40.10 | $38.45 | 187,500 | $1.50 B |
| 03/04/2025 | $39.80 | $39.19 (-1.53%) | $40.05 | $38.84 | 214,300 | $1.51 B |
| 03/03/2025 | $40.10 | $40.18 (0.2%) | $40.75 | $39.78 | 155,900 | $1.55 B |
| 02/28/2025 | $39.10 | $40.22 (2.86%) | $40.29 | $38.82 | 198,213 | $1.55 B |
| 02/27/2025 | $39.33 | $39.80 (1.2%) | $39.99 | $39.33 | 131,835 | $1.53 B |
| 02/26/2025 | $39.58 | $39.50 (-0.2%) | $39.85 | $39.05 | 146,435 | $1.52 B |
| 02/25/2025 | $39.42 | $39.72 (0.76%) | $40.09 | $39.26 | 138,100 | $1.53 B |
| 02/24/2025 | $39.73 | $39.16 (-1.43%) | $40.70 | $39.13 | 197,218 | $1.51 B |
| 02/21/2025 | $40.51 | $39.36 (-2.84%) | $40.71 | $39.17 | 192,600 | $1.52 B |
| 02/20/2025 | $40.57 | $40.08 (-1.21%) | $40.67 | $39.48 | 194,200 | $1.55 B |
| 02/19/2025 | $39.89 | $40.63 (1.86%) | $40.90 | $39.43 | 212,745 | $1.57 B |
| 02/18/2025 | $40.12 | $40.41 (0.72%) | $40.69 | $39.88 | 197,000 | $1.56 B |
| 02/14/2025 | $40.39 | $40.16 (-0.57%) | $40.59 | $39.84 | 139,000 | $1.55 B |
| 02/13/2025 | $39.45 | $39.65 (0.51%) | $39.68 | $36.80 | 124,800 | $1.53 B |
| 02/12/2025 | $40.25 | $39.54 (-1.76%) | $40.36 | $39.49 | 142,626 | $1.52 B |
| 02/11/2025 | $40.60 | $40.97 (0.91%) | $41.01 | $38.39 | 167,300 | $1.58 B |
| 02/10/2025 | $40.61 | $40.03 (-1.43%) | $40.61 | $39.84 | 127,926 | $1.54 B |
| 02/07/2025 | $41.25 | $40.45 (-1.94%) | $41.34 | $40.22 | 186,100 | $1.56 B |
| 02/06/2025 | $40.85 | $41.22 (0.91%) | $41.31 | $40.37 | 212,531 | $1.59 B |
| 02/05/2025 | $41.20 | $40.67 (-1.29%) | $41.80 | $39.89 | 130,200 | $1.57 B |
| 02/04/2025 | $38.89 | $40.33 (3.7%) | $40.34 | $38.89 | 148,741 | $1.56 B |
| 02/03/2025 | $40.14 | $39.10 (-2.59%) | $40.36 | $38.19 | 155,000 | $1.51 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.
