S&T Bancorp, Inc. - Common Stock (STBA)

Historical Prices For S&T Bancorp, Inc. - Common Stock (STBA)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	36.82	37.07	36.19	36.37	101,453	36.37
6/03/2025	36.14	36.96	35.95	36.85	100,357	36.85
6/02/2025	36.65	36.65	35.82	36.31	134,297	36.31
5/30/2025	36.75	36.90	36.45	36.66	196,306	36.66
5/29/2025	36.69	37.25	36.41	36.99	134,788	36.99
5/28/2025	37.07	37.47	36.50	36.57	167,584	36.57
5/27/2025	36.86	37.24	36.45	37.20	96,649	37.20
5/23/2025	36.01	36.55	35.95	36.49	118,591	36.49
5/22/2025	36.85	37.11	36.03	36.62	94,011	36.62
5/21/2025	37.81	38.12	36.12	37.03	135,349	37.03
5/20/2025	38.33	38.64	38.03	38.19	87,931	38.19
5/19/2025	38.01	38.36	37.80	38.28	131,394	38.28
5/16/2025	38.56	38.88	38.12	38.40	127,543	38.40
5/15/2025	38.26	38.70	37.63	38.56	128,405	38.56
5/14/2025	38.52	38.84	36.90	38.39	163,724	38.05
5/13/2025	38.83	39.12	37.70	38.76	166,259	38.42
5/12/2025	39.08	39.69	38.59	38.74	163,188	38.40
5/09/2025	37.90	38.03	37.48	37.60	78,039	37.27
5/08/2025	37.34	38.32	37.31	37.88	126,522	37.54
5/07/2025	37.67	37.70	36.84	37.11	142,650	36.78
5/06/2025	36.52	37.49	36.13	37.22	141,903	36.89
5/05/2025	36.85	37.71	36.53	37.31	112,721	36.98
5/02/2025	36.85	37.67	36.40	37.41	141,552	37.08
5/01/2025	36.66	37.29	36.24	36.62	117,507	36.30
4/30/2025	36.63	36.94	36.02	36.44	143,281	36.12
4/29/2025	36.74	37.32	36.33	37.17	184,193	36.84
4/28/2025	36.22	37.02	36.16	36.88	177,435	36.55
4/25/2025	35.97	36.44	35.50	36.03	143,881	35.71
4/24/2025	35.70	37.05	35.61	36.47	199,180	36.15
4/23/2025	36.37	37.16	35.87	36.19	175,323	35.87
4/22/2025	34.84	35.89	34.38	35.73	122,283	35.42
4/21/2025	34.47	34.56	34.06	34.46	143,631	34.15
4/17/2025	34.33	34.93	34.08	34.70	178,036	34.39
4/16/2025	34.06	34.37	33.79	34.36	231,440	34.06
4/15/2025	33.32	34.32	33.32	33.98	124,133	33.68
4/14/2025	33.49	33.91	32.45	33.31	184,987	33.02
4/11/2025	32.70	33.26	32.28	32.89	180,554	32.60
4/10/2025	34.75	34.80	32.43	33.14	249,373	32.85
4/09/2025	33.24	36.32	30.84	35.55	357,034	35.24
4/08/2025	34.67	34.92	33.22	33.69	185,759	33.39
4/07/2025	32.77	34.96	32.36	33.54	233,565	33.24
4/04/2025	33.41	34.03	32.62	33.79	235,724	33.49
4/03/2025	35.69	35.84	34.68	34.78	214,038	34.47
4/02/2025	36.74	37.37	36.62	37.33	148,448	37.00
4/01/2025	36.74	37.30	36.41	37.15	144,070	36.82
3/31/2025	36.86	37.28	35.87	37.05	187,566	36.72
3/28/2025	37.70	37.81	36.88	37.17	107,328	36.84
3/27/2025	37.69	37.99	37.48	37.80	107,562	37.47
3/26/2025	37.77	38.20	37.40	37.64	123,398	37.31
3/25/2025	38.10	38.16	37.50	37.57	124,039	37.24
3/24/2025	36.53	38.12	36.26	37.94	168,901	37.60
3/21/2025	36.75	37.64	36.44	37.03	794,263	36.70
3/20/2025	37.77	38.40	37.22	37.24	168,110	36.91
3/19/2025	37.46	38.54	37.05	38.01	236,284	37.67
3/18/2025	37.85	38.09	37.54	37.86	167,694	37.52
3/17/2025	38.22	38.56	37.78	38.04	185,984	37.70
3/14/2025	37.77	38.38	37.66	38.38	149,293	38.04
3/13/2025	37.60	37.94	37.06	37.46	141,801	37.13
3/12/2025	37.32	37.77	36.90	37.35	183,286	37.02
3/11/2025	37.54	38.19	37.15	37.17	199,067	36.85
3/10/2025	38.57	38.65	37.29	37.51	209,794	37.18
3/07/2025	38.85	39.20	38.37	39.00	153,085	38.65
3/06/2025	38.46	38.84	38.00	38.78	173,846	38.44
3/05/2025	39.24	40.10	38.45	38.82	187,489	38.48