STBA

S&T Bancorp, Inc. Historical Stock Prices

$26.3
*  
0.06
0.23%
Get STBA Alerts
*Delayed - data as of May 6, 2015 10:06 ET  -  Find a broker to begin trading STBA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    STBA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:06  26.25  26.42  26.097  26.30 3,623
05/05/2015 26.32 26.81 26.029 26.24 71,705
05/04/2015 26.62 26.9 26.53 26.6 70,939
05/01/2015 26.94 27.3 26.33 26.73 83,096
04/30/2015 27.47 27.65 26.84 26.9 106,555
04/29/2015 28.02 28.25 27.61 27.61 66,195
04/28/2015 27.64 28.24 27.59 28.21 93,059
04/27/2015 27.65 28.12 27.23 27.64 86,676
04/24/2015 27.35 27.79 27.202 27.62 53,335
04/23/2015 27.66 27.79 27.36 27.43 46,894
04/22/2015 27.75 27.96 27.191 27.8 65,714
04/21/2015 27.7 28.47 27.1 27.65 82,484
04/20/2015 28.43 28.69 28.23 28.44 84,200
04/17/2015 28.62 28.79 28.19 28.3 67,360
04/16/2015 28.87 28.97 28.5042 28.85 57,104
04/15/2015 28.94 29.02 28.78 28.86 125,458
04/14/2015 28.95 28.95 28.6 28.94 65,688
04/13/2015 28.74 28.95 28.17 28.95 65,549
04/10/2015 28.89 29 28.51 28.64 103,253
04/09/2015 28.88 29.16 28.2775 28.69 64,797
04/08/2015 28.63 28.95 28.59 28.88 80,879
04/07/2015 28.76 29 28.5001 28.74 75,218
04/06/2015 28.65 28.96 28.44 28.82 59,713
04/02/2015 28.76 29.23 28.61 28.92 54,144
04/01/2015 28.22 28.78 28.1 28.73 116,895
03/31/2015 29.08 29.08 27.83 28.38 397,926
03/30/2015 29.25 29.57 28.3 29.28 175,537
03/27/2015 29.92 30 29.57 29.77 81,805
03/26/2015 29.49 29.99 29.3 29.91 63,164
03/25/2015 30.09 30.2 29.5 29.51 82,410
03/24/2015 29.86 30.1 29.72 30.02 58,976
03/23/2015 29.97 30.2 29.76 29.98 60,642
03/20/2015 29.46 30 29.4 29.97 244,970
03/19/2015 29.22 29.39 28.96 29.36 43,616
03/18/2015 29.19 29.62 29.05 29.34 57,155
03/17/2015 29.2 29.45 28.91 29.33 56,018
03/16/2015 29.85 29.85 29.13 29.22 88,335
03/13/2015 29.68 29.79 28.76 29.59 47,988
03/12/2015 29.11 29.73 28.75 29.63 101,349
03/11/2015 28.9 28.9 28.59 28.77 75,133
03/10/2015 29.07 29.39 28.79 28.91 47,793
03/09/2015 29.11 29.7 29.11 29.49 62,778
03/06/2015 28.96 29.81 28.95 28.97 73,439
03/05/2015 29 29.16 28.41 29.12 87,562
03/04/2015 28.77 28.95 28.53 28.88 82,640
03/03/2015 28.66 28.97 28.3801 28.92 63,793
03/02/2015 28.34 28.97 28.3 28.83 51,484
02/27/2015 28.98 28.982 28.3 28.33 56,462
02/26/2015 28.7 29.03 28.59 28.91 33,268
02/25/2015 28.86 28.94 28.43 28.65 23,259
02/24/2015 28.8 29.18 28.7 28.97 27,555
02/23/2015 28.58 28.89 28.22 28.81 52,560
02/20/2015 28.57 28.81 28.08 28.81 49,935
02/19/2015 28.33 28.78 28.23 28.5 28,753
02/18/2015 28.65 28.65 28.22 28.48 65,393
02/17/2015 28.66 28.97 28.2425 28.79 32,337
02/13/2015 28.5 28.82 28.18 28.6 54,585
02/12/2015 28.13 28.59 28.04 28.57 56,459
02/11/2015 28.18 28.25 27.65 28.1 51,912
02/10/2015 28.57 28.57 27.6325 28.21 57,874
02/09/2015 28.72 28.94 28.37 28.43 71,180
02/06/2015 28.91 29.25 28.51 28.94 84,919
02/05/2015 28.16 28.935 28.11 28.75 58,792
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?