STBA

S&T Bancorp, Inc. Common Stock Historical Stock Prices

$25.11
*  
0.61
2.37%
Get STBA Alerts
*Delayed - data as of May 3, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

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.
16:00 25.67 25.99 24.87 25.11 66,337
05/02/2016 25.79 26.03 25.51 25.91 65,664
04/29/2016 25.73 26.03 25.52 25.67 50,450
04/28/2016 25.98 26.1 25.67 25.85 76,582
04/27/2016 25.96 26.16 25.755 26.07 172,124
04/26/2016 25.68 26.08 25.67 26.03 86,664
04/25/2016 25.85 25.89 25.48 25.58 74,038
04/22/2016 25.81 25.94 25.55 25.89 116,059
04/21/2016 25.85 26.28 25.384 26.01 93,550
04/20/2016 26.11 26.46 26.01 26.33 40,330
04/19/2016 25.95 26.3 25.87 26.14 33,410
04/18/2016 25.5613 25.99 25.5613 25.96 62,120
04/15/2016 25.72 25.99 25.66 25.83 39,377
04/14/2016 25.85 26.26 25.76 25.85 44,353
04/13/2016 25.23 25.96 25.23 25.88 72,690
04/12/2016 24.69 25.24 24.5 25.07 46,780
04/11/2016 24.46 25.04 24.46 24.71 77,495
04/08/2016 24.17 24.55 24.06 24.29 71,349
04/07/2016 24.7 24.7 23.85 24 88,160
04/06/2016 24.85 24.97 24.46 24.7 78,078
04/05/2016 25.13 25.29 24.88 24.88 69,592
04/04/2016 25.53 25.85 25.34 25.36 45,320
04/01/2016 25.53 25.73 25.32 25.59 65,461
03/31/2016 25.76 26.05 25.6 25.76 77,510
03/30/2016 25.74 25.99 25.4 25.8 61,107
03/29/2016 25.18 25.69 24.97 25.67 122,590
03/28/2016 25.28 25.54 25.15 25.29 68,045
03/24/2016 25.07 25.27 24.885 25.26 82,998
03/23/2016 25.33 25.5 25.15 25.18 77,695
03/22/2016 25.55 25.77 25.42 25.5 52,319
03/21/2016 25.77 25.88 25.49 25.74 74,986
03/18/2016 25.51 26.05 25.42 25.82 189,735
03/17/2016 24.98 25.5 24.62 25.37 195,887
03/16/2016 25.56 25.79 24.87 25.07 71,784
03/15/2016 25.49 25.76 25.48 25.56 72,644
03/14/2016 25.94 26.04 25.54 25.67 99,063
03/11/2016 25.77 26.08 25.5375 26.02 56,350
03/10/2016 25.79 25.86 25.28 25.59 67,164
03/09/2016 25.88 26.27 25.65 25.74 59,694
03/08/2016 26.13 26.2 25.78 25.81 110,368
03/07/2016 25.91 26.46 25.91 26.34 153,501
03/04/2016 26.48 26.5 26.05 26.21 146,810
03/03/2016 25.9 26.46 25.9 26.38 151,399
03/02/2016 26 26.28 25.8 25.9 119,742
03/01/2016 25.47 26.36 25.425 26.05 175,675
02/29/2016 25.5 25.71 25.19 25.22 111,620
02/26/2016 25.62 26.18 24.9 25.59 130,882
02/25/2016 25.2 25.71 24.95 25.4 171,225
02/24/2016 25.48 25.59 24.99 25 168,018
02/23/2016 26.54 26.76 25.78 25.79 89,947
02/22/2016 26.93 27.34 26.34 26.64 141,424
02/19/2016 25.53 26.25 25.53 26.04 167,445
02/18/2016 25.83 25.97 25.33 25.57 79,996
02/17/2016 25.73 25.98 25.41 25.8 126,684
02/16/2016 25.75 26 25.36 25.58 98,703
02/12/2016 24.9 25.64 24.64 25.36 107,174
02/11/2016 24.67 24.95 24.305 24.65 69,726
02/10/2016 25.53 25.98 25 25.03 47,652
02/09/2016 25.05 25.68 25.02 25.3 68,905
02/08/2016 25.04 25.71 24.98 25.57 85,296
02/05/2016 25.74 26.08 25.27 25.27 101,833
02/04/2016 26.17 26.66 25.61 25.8 72,941
02/03/2016 26.24 26.65 25.59 26.09 90,332
02/02/2016 26.23 26.4699 25.91 25.98 62,013
*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?