Quantcast
STBA

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

$46.245
*  
0.555
1.21%
Get STBA Alerts
*Delayed - data as of Aug. 21, 2018 11:17 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 20-MAY-2018 TO 20-AUG-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.
11:17 45.83 46.28 45.54 46.245 16,551
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
08/10/2018 44.5 45 44.34 44.46 69,220
08/09/2018 45.02 45.1 44.57 44.8 60,892
08/08/2018 44.77 45.13 44.26 45.04 49,177
08/07/2018 44.68 45.13 44.68 44.75 29,827
08/06/2018 44.35 44.59 44.15 44.51 44,800
08/03/2018 44.87 45.24 44.22 44.4 39,365
08/02/2018 44.44 44.98 44.32 44.96 52,164
08/01/2018 44.75 45.445 44.26 44.7 75,041
07/31/2018 45.07 45.18 44.58 44.76 92,166
07/30/2018 45.24 45.77 44.81 44.83 47,255
07/27/2018 45.66 45.77 45.05 45.18 52,713
07/26/2018 45.55 46 45.43 45.67 99,464
07/25/2018 45.8 45.8 45.18 45.45 78,940
07/24/2018 46.25 46.26 45.43 45.72 74,459
07/23/2018 45.79 46.29 45.68 46.07 62,589
07/20/2018 44.92 45.68 44.89 45.56 62,556
07/19/2018 43.85 45.16 43.5 45.12 127,505
07/18/2018 43.81 44.06 43.66 43.99 48,124
07/17/2018 43.92 44.15 43.58 43.8 78,636
07/16/2018 43.63 43.96 43.63 43.93 46,499
07/13/2018 44.09 44.09 43.6 43.63 46,247
07/12/2018 44.48 44.65 43.71 44.12 61,619
07/11/2018 44.47 44.85 44.28 44.42 47,074
07/10/2018 45.56 45.56 44.39 44.7 55,730
07/09/2018 45.07 45.47 44.94 45.4 75,482
07/06/2018 44.58 45 44.54 44.87 46,545
07/05/2018 44.32 44.62 44.01 44.6 76,184
07/03/2018 44.1 44.43 44.03 44.18 38,353
07/02/2018 43.05 44.1 43.05 44.09 91,627
06/29/2018 43.81 44.07 43.22 43.24 135,011
06/28/2018 43.58 43.97 43.23 43.28 68,669
06/27/2018 44.38 44.38 43.57 43.59 83,043
06/26/2018 44.15 44.5 43.74 44.29 77,982
06/25/2018 44.35 44.43 43.85 44.07 82,353
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
*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