STBA

S&T Bancorp, Inc. Historical Stock Prices

$28.16
*  
0.12
0.42%
Get STBA Alerts
*Delayed - data as of Nov. 28, 2014 11:51 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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
11:51  28.49  28.69  28.07  28.16 27,809
11/26/2014 28.14 28.4 28 28.28 76,206
11/25/2014 28.11 28.26 27.88 28.04 73,978
11/24/2014 27.58 28.15 27.58 28.15 45,362
11/21/2014 27.88 28.01 27.35 27.42 63,421
11/20/2014 27.15 27.606 27.05 27.55 27,581
11/19/2014 27.7 27.826 26.99 27.34 65,774
11/18/2014 27.67 27.96 27.6 27.82 46,759
11/17/2014 27.61 28.092 27.49 27.5 53,584
11/14/2014 27.82 28.02 27.54 27.74 73,685
11/13/2014 28.26 28.388 27.48 27.87 37,704
11/12/2014 27.82 28.38 27.75 28.16 86,786
11/11/2014 28 28.05 27.89 28.02 63,622
11/10/2014 27.53 28 27.4601 27.99 78,267
11/07/2014 27.53 27.68 27.0775 27.61 44,028
11/06/2014 27.78 27.96 26.64 27.49 93,380
11/05/2014 28 28.4 27.8 28.35 61,750
11/04/2014 27.43 28 27.4 27.95 46,685
11/03/2014 27.74 27.926 27.302 27.6 83,830
10/31/2014 27.47 27.78 26.82 27.59 134,557
10/30/2014 26.81 26.99 24.49 26.89 136,033
10/29/2014 26.52 27.21 25.61 26.99 135,051
10/28/2014 25.5 26.89 25.27 26.27 130,396
10/27/2014 24.79 25.47 24.72 25.4 27,154
10/24/2014 25.06 25.1 24.9301 24.98 22,128
10/23/2014 25.21 25.49 24.94 25.01 45,911
10/22/2014 25.12 25.25 24.82 24.91 55,775
10/21/2014 24.75 25.16 24.75 25.13 38,020
10/20/2014 24.4 24.8 24.24 24.69 52,790
10/17/2014 25.53 25.74 24.38 24.44 118,209
10/16/2014 24.5 25.35 24.021 25.15 72,652
10/15/2014 24.78 24.98 24.3801 24.86 90,011
10/14/2014 24.76 25.44 24.76 25.23 83,048
10/13/2014 23.8 24.84 23.48 24.64 58,635
10/10/2014 23.49 24.52 23.49 23.88 56,188
10/09/2014 24.5 24.5 23.6 23.66 76,737
10/08/2014 23.29 24.59 23.07 24.54 91,436
10/07/2014 23.47 23.76 23.26 23.27 59,574
10/06/2014 23.76 24.01 23.53 23.67 38,483
10/03/2014 24.25 24.34 23.69 23.78 36,689
10/02/2014 23.52 24.2 23.52 23.92 37,486
10/01/2014 23.51 23.88 23.24 23.58 65,105
09/30/2014 23.87 23.9457 23.44 23.46 86,001
09/29/2014 23.79 24.15 23.79 23.97 44,667
09/26/2014 23.94 24.11 23.85 24.03 51,902
09/25/2014 24.34 24.34 23.84 23.94 39,659
09/24/2014 24.35 24.44 24.145 24.33 27,871
09/23/2014 24.72 24.85 24.21 24.32 54,086
09/22/2014 24.7 24.95 24.54 24.73 52,722
09/19/2014 25.69 25.73 24.88 24.94 118,178
09/18/2014 25.18 25.76 25 25.62 36,499
09/17/2014 24.91 25.4 24.75 25.1 29,551
09/16/2014 24.82 25.2 24.68 24.98 49,298
09/15/2014 25.14 25.14 24.77 24.95 33,420
09/12/2014 25.48 25.64 25.03 25.25 52,249
09/11/2014 24.99 25.47 24.99 25.41 23,799
09/10/2014 24.84 25.27 24.66 25.21 24,148
09/09/2014 25.28 25.28 24.75 24.87 35,664
09/08/2014 25.35 25.44 25.088 25.4 25,981
09/05/2014 24.96 25.41 24.9 25.25 28,066
09/04/2014 25.25 25.45 25.05 25.1 18,195
09/03/2014 25.3 25.32 24.88 25.13 41,530
09/02/2014 25 25.38 24.83 25.27 31,076
08/29/2014 25.16 25.16 24.77 24.94 38,487
08/28/2014 25.07 25.38 24.9 24.98 54,702
08/27/2014 25.24 25.25 25.04 25.06 35,424
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?