Quantcast
STBA

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

$41.05
*  
0.03
0.07%
Get STBA Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading STBA now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    STBA Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

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 41.16 41.74 40.96 41.05 65,236
11/13/2018 41.16 41.74 40.96 41.05 66,449
11/12/2018 41.12 41.42 40.86 41.02 35,858
11/09/2018 41.18 41.28 40.7 41.11 156,808
11/08/2018 40.68 41.33 40.68 41.3 34,940
11/07/2018 40.36 40.92 40.01 40.82 61,966
11/06/2018 39.84 40.5 39.64 40.35 60,553
11/05/2018 39.81 40.06 39.53 39.87 96,307
11/02/2018 39.67 40.02 39.61 39.8 88,134
11/01/2018 40.17 40.41 39.45 39.51 108,647
10/31/2018 41.24 41.24 39.97 40.11 95,237
10/30/2018 40.69 41.07 39.83 41.02 60,344
10/29/2018 40.76 41.07 40.17 40.58 75,028
10/26/2018 40.07 40.59 39.57 40.31 72,528
10/25/2018 39.32 40.77 39.16 40.57 118,823
10/24/2018 40.6 41.44 39.01 39.11 75,811
10/23/2018 40.37 40.93 40.09 40.59 60,919
10/22/2018 41.67 41.89 40.36 40.67 72,939
10/19/2018 41.43 42.2 41.43 41.68 89,641
10/18/2018 44.35 44.59 41.53 41.62 177,757
10/17/2018 40.79 41.2 40.24 41.03 58,127
10/16/2018 39.63 40.94 39.26 40.86 119,796
10/15/2018 39.32 39.775 39 39.44 118,100
10/12/2018 41.65 41.65 39.33 39.37 151,357
10/11/2018 42.31 42.6 41.1 41.15 66,245
10/10/2018 42.81 43.26 42.31 42.42 63,993
10/09/2018 42.27 42.94 42.27 42.85 88,980
10/08/2018 41.94 42.44 41.87 42.38 103,957
10/05/2018 42.75 43.02 41.4501 41.96 214,090
10/04/2018 42.9 43.2299 42.35 42.68 100,612
10/03/2018 42.46 43.12 42.28 42.92 126,881
10/02/2018 42.65 42.76 42.185 42.37 69,069
10/01/2018 43.53 44.1 42.43 42.58 63,781
09/28/2018 43.07 43.535 42.5 43.36 89,314
09/27/2018 43.76 44.06 43.08 43.13 69,613
09/26/2018 44.33 44.35 43.585 43.68 84,022
09/25/2018 44.9 44.9 43.27 44.33 65,102
09/24/2018 45.57 45.82 44.69 44.77 55,013
09/21/2018 45.82 46.28 45.5 45.61 196,124
09/20/2018 45.55 46.1173 45.48 45.92 63,924
09/19/2018 45.3 45.78 45.11 45.3 91,826
09/18/2018 45.3 45.55 45.2 45.28 33,637
09/17/2018 45.65 45.65 45.1 45.29 48,239
09/14/2018 45.34 45.92 45.29 45.63 83,436
09/13/2018 45.99 46.3299 45.18 45.35 38,812
09/12/2018 46.34 46.389 45.63 45.89 59,129
09/11/2018 46.81 46.94 46.39 46.48 47,131
09/10/2018 47.01 47.07 46.7 46.9 182,938
09/07/2018 46.49 47.02 46.26 46.8 115,626
09/06/2018 46.48 46.69 46.29 46.32 38,197
09/05/2018 46.75 46.8 46.35 46.49 33,873
09/04/2018 46.59 46.99 46.28 46.64 47,784
08/31/2018 46.4 46.72 46.37 46.66 61,502
08/30/2018 46.55 46.92 46.26 46.58 49,632
08/29/2018 46.64 46.76 46.2 46.58 36,690
08/28/2018 47.33 47.33 46.3581 46.54 30,522
08/27/2018 47.73 47.77 47.02 47.09 55,787
08/24/2018 47.19 47.7 47.13 47.53 55,584
08/23/2018 47 47.24 46.62 46.95 109,153
08/22/2018 46.46 46.74 45.724 46.69 58,783
08/21/2018 45.83 46.45 45.54 46.42 123,310
08/20/2018 45.44 45.73 45.2 45.69 78,562
08/17/2018 44.96 45.5 44.96 45.4 107,898
08/16/2018 44.75 45.17 44.75 45.06 88,282
08/15/2018 44.82 45.2 44.44 44.5 46,227
08/14/2018 44.57 45.08 44.4029 44.95 66,839
08/13/2018 44.45 44.69 44.28 44.38 47,403
*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?

Smart Portfolio