Quantcast
STBA

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

$44.45
*  
0.73
1.62%
Get STBA Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading STBA now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
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 22-MAR-2018 TO 22-JUN-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 45.36 45.405 43.6995 44.45 207,623
06/22/2018 45.36 45.405 43.6995 44.45 207,504
06/21/2018 45.29 45.5 44.7 45.18 69,981
06/20/2018 45.15 45.4 44.83 45.28 112,444
06/19/2018 44.2 45.16 44.2 45.06 120,771
06/18/2018 44.15 44.79 43.96 44.6 100,615
06/15/2018 43.96 44.52 43.71 44.39 215,517
06/14/2018 44.2 44.27 43.67 44.22 70,198
06/13/2018 44.13 44.57 43.87 44.16 88,760
06/12/2018 44.43 44.5 43.975 44.12 91,723
06/11/2018 45.47 45.5 44.1947 44.43 128,731
06/08/2018 45.71 46.27 45.11 45.17 154,006
06/07/2018 46.15 46.44 45.8989 46.14 61,562
06/06/2018 45.79 46.25 45.59 46.15 112,470
06/05/2018 45.63 45.93 45.34 45.73 103,059
06/04/2018 45.96 45.97 45.425 45.85 129,357
06/01/2018 45.5 45.92 45.5 45.81 86,850
05/31/2018 45.53 45.715 45.05 45.17 82,767
05/30/2018 45.11 45.635 45.08 45.58 79,220
05/29/2018 44.93 44.97 44.1 44.79 85,265
05/25/2018 45.09 45.45 45.02 45.22 43,270
05/24/2018 45.17 45.28 44.46 45.24 44,178
05/23/2018 45.34 45.44 44.76 45.35 53,966
05/22/2018 45.5 45.91 45.11 45.46 76,670
05/21/2018 45.03 45.57 44.56 45.39 112,090
05/18/2018 45.18 45.32 40.47 45 353,993
05/17/2018 44.4 45.09 44.15 44.93 119,049
05/16/2018 44.01 44.67 43.58 44.42 138,307
05/15/2018 43.61 44.31 43.61 43.87 107,325
05/14/2018 44.43 44.47 43.5395 43.67 96,132
05/11/2018 44.35 44.58 43.83 44.3 169,033
05/10/2018 44.28 44.5 44.06 44.4 73,555
05/09/2018 43.97 44.5 43.65 44.28 59,180
05/08/2018 43.38 43.95 43.38 43.9 53,760
05/07/2018 43.18 43.71 42.97 43.33 45,255
05/04/2018 42.38 43.48 42.23 43.04 49,102
05/03/2018 42.87 42.94 42.23 42.46 61,902
05/02/2018 42.88 43.26 42.28 43.1 71,072
05/01/2018 42.69 43.3 41.98 43.22 122,133
04/30/2018 43.4 43.72 42.61 42.68 73,476
04/27/2018 43.26 43.89 42.82 43.28 81,769
04/26/2018 43.15 43.555 42.53 43.11 104,336
04/25/2018 43.5 43.85 43 43.13 92,136
04/24/2018 42.75 44.13 42.745 43.51 177,209
04/23/2018 42.3 43.07 41.58 42.73 207,482
04/20/2018 42.08 42.17 41.47 41.96 108,851
04/19/2018 41.45 42.74 41.03 42.47 199,800
04/18/2018 41.24 41.48 40.83 40.95 105,439
04/17/2018 41.57 41.66 40.75 41.1 89,501
04/16/2018 41.25 41.42 40.51 41.29 59,545
04/13/2018 41.68 41.68 40.85 40.95 39,033
04/12/2018 41.03 41.66 40.92 41.43 36,759
04/11/2018 40.82 40.97 40.43 40.85 50,383
04/10/2018 40.7 42.3599 40.31 41.02 71,811
04/09/2018 40.32 41.04 40.15 40.2 58,178
04/06/2018 40.81 41.23 39.73 40.15 105,708
04/05/2018 40.86 41.24 40.35 41.13 187,722
04/04/2018 39.34 40.79 39.34 40.54 102,963
04/03/2018 39.41 40.09 39.35 39.97 174,199
04/02/2018 39.8 40.27 38.8 39.2 114,137
03/29/2018 40.79 40.99 39.91 39.94 189,623
03/28/2018 39.53 40.92 39.53 40.64 212,984
03/27/2018 40.29 40.57 38.4879 39.48 118,728
03/26/2018 40.2 40.3 39.535 40.28 239,679
03/23/2018 41.23 41.23 39.39 39.41 122,941
03/22/2018 41.86 42.35 41.01 41.2 101,136
*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