STBA

S&T Bancorp, Inc. Historical Stock Prices

$23.83
*  
0.03
0.13%
Get STBA Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading STBA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    STBA After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.86  23.9618  23.72  23.83 24,141
07/22/2014 24.13 24.25 23.78 23.86 28,169
07/21/2014 24.05 24.1 23.79 24 38,253
07/18/2014 23.91 24.35 23.91 24.27 53,570
07/17/2014 23.87 24.16 23.8301 24 83,281
07/16/2014 24.61 24.61 24.1 24.12 40,631
07/15/2014 24.48 24.68 24.345 24.41 36,365
07/14/2014 24.65 24.71 24.29 24.44 36,133
07/11/2014 24.13 24.33 23.97 24.31 50,344
07/10/2014 23.97 24.53 23.89 24.27 61,915
07/09/2014 24.94 25.45 24.77 24.89 41,745
07/08/2014 25.15 25.3 24.64 24.87 62,431
07/07/2014 25.31 25.67 24.98 25.12 48,905
07/03/2014 25.15 25.48 25.15 25.48 22,041
07/02/2014 25.36 25.43 25.01 25.09 35,909
07/01/2014 24.83 25.86 24.83 25.42 76,667
06/30/2014 24.83 24.85 24.6004 24.85 67,091
06/27/2014 24.65 25.11 24.511 24.96 197,258
06/26/2014 24.76 24.91 24.32 24.88 21,705
06/25/2014 24.23 24.88 24.07 24.85 46,914
06/24/2014 24.53 25.08 24.38 24.42 52,217
06/23/2014 24.64 24.81 24.3 24.64 62,301
06/20/2014 24.77 24.91 24.35 24.57 161,491
06/19/2014 24.38 24.66 24.21 24.62 43,441
06/18/2014 24.48 24.48 23.98 24.4 30,616
06/17/2014 23.98 24.43 23.846 24.43 48,763
06/16/2014 24.09 24.09 23.67 23.92 35,561
06/13/2014 24.48 24.72 24.1 24.2 30,916
06/12/2014 24.53 24.53 24.12 24.33 31,770
06/11/2014 24.81 24.91 24.44 24.66 45,731
06/10/2014 25.03 25.18 24.83 25.01 26,839
06/09/2014 24.9 25.2 24.38 25.16 75,480
06/06/2014 24.68 25 24.5 24.91 46,752
06/05/2014 23.48 24.5 23.47 24.47 46,964
06/04/2014 23.47 23.9425 23.47 23.54 24,977
06/03/2014 23.99 24.28 23.55 23.7 58,555
06/02/2014 24.41 24.41 23.71 24.03 37,488
05/30/2014 24.14 24.41 23.98 24.27 67,659
05/29/2014 24.24 24.38 23.92 24 80,784
05/28/2014 24.22 24.28 23.84 24.04 42,723
05/27/2014 23.99 24.42 23.775 24.36 42,190
05/23/2014 23.7 23.84 23.46 23.75 57,706
05/22/2014 23.24 23.67 23.06 23.61 57,972
05/21/2014 23.23 23.37 22.75 23.13 41,852
05/20/2014 23.31 23.63 22.8 23.05 91,481
05/19/2014 22.76 23.46 22.76 23.45 44,370
05/16/2014 22.82 22.9 22.39 22.9 75,528
05/15/2014 22.65 22.95 22.21 22.89 64,052
05/14/2014 23.58 23.58 22.84 22.87 77,353
05/13/2014 24.29 24.29 23.455 23.6 70,706
05/12/2014 23.55 24.49 23.55 24.44 80,618
05/09/2014 22.83 23.54 22.6501 23.5 73,563
05/08/2014 23.39 23.57 22.9 22.98 44,581
05/07/2014 23.23 23.442 22.58 23.36 57,790
05/06/2014 23.27 23.39 22.9 23.13 82,652
05/05/2014 23.04 23.48 22.95 23.42 53,900
05/02/2014 23.36 23.843 22.856 23.24 46,493
05/01/2014 23.12 23.33 22.51 23.25 95,042
04/30/2014 23.31 23.836 22.34 23.26 96,651
04/29/2014 23.32 24 22.71 22.85 52,227
04/28/2014 22.86 22.88 22.35 22.47 43,209
04/25/2014 22.59 23.02 22.54 22.66 64,706
04/24/2014 23.37 23.4 22.5935 22.75 58,528
04/23/2014 23.05 23.44 22.86 23.25 54,255
04/22/2014 23.05 23.24 22.87 23.13 34,813
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?