Skip to main content
STBA logo

S&T Bancorp, Inc.

STBANASDAQFinancialsBanks - Regional

$48.84Today:- (-)1Y +38.70%

As of Oct 16, 2026 close

Market cap
$1.75B
P/E (TTM)
12.43
Forward P/E
12.04
Dividend yield
3.01%
52-week range
$34.38$53.50
Volume (live)
-
Avg. volume (3M)
274.63K

S&T Bancorp (STBA) Historical Stock Prices

Analyze S&T Bancorp (STBA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

S&T Bancorp (STBA) Interactive Price Chart

Interactive historical price chart showing S&T Bancorp stock price movements and trends across multiple time periods.

Loading chart...

STBA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
STBA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202648.5349.2948.3948.8448.84216.84K
Oct 15, 202648.3348.7948.0848.5348.53235.90K
Oct 14, 202647.3948.1747.0747.9747.97189.32K
Oct 13, 202648.7948.9547.8448.0948.09154.71K
Oct 12, 202648.0548.6947.8448.4148.41140.47K
Oct 9, 202648.6148.6647.9948.0548.05148.76K
Oct 8, 202648.2448.8347.9748.7448.74256.06K
Oct 7, 202648.3049.0947.9848.3848.38250.25K
Oct 6, 202649.3849.5248.7748.8148.81175.68K
Oct 5, 202649.5549.5949.0349.2349.23298.68K
Oct 2, 202649.3349.9249.1849.6449.64353.31K
Oct 1, 202648.0749.0547.4049.0149.01263.77K
Sep 30, 202648.7648.9047.8448.3748.37340.61K
Sep 29, 202649.0849.3348.2948.7648.76256.77K
Sep 28, 202649.8449.9049.0549.1149.11311.05K
Sep 25, 202649.8250.0949.4949.8249.82312.95K
Sep 24, 202649.2149.6748.8649.6049.60258.80K
Sep 23, 202649.2449.5448.9249.1049.10241.05K
Sep 22, 202649.8250.1049.2149.2549.25301.75K
Sep 21, 202650.1650.3149.5249.5649.56235.36K
Sep 18, 202649.2950.2048.9450.1750.171.28M
Sep 17, 202650.2450.2549.5549.5949.59215.00K
Sep 16, 202650.4450.5049.0649.8649.86333.19K
Sep 15, 202650.4751.0050.3450.5650.56241.80K
Sep 14, 202649.9950.6749.9950.5350.53250.99K
Sep 11, 202650.6250.8049.6549.9949.99235.88K
Sep 10, 202649.6350.1649.1150.1350.13155.28K
Sep 9, 202649.6049.9749.3849.6349.63170.85K
Sep 8, 202650.4450.4649.8849.9549.95221.84K
Sep 4, 202649.8150.6849.8150.6450.64189.56K
Sep 3, 202650.2050.5650.0850.1150.11138.96K
Sep 2, 202649.4550.1949.2249.8849.88292.07K
Sep 1, 202649.4749.8648.8849.2049.20187.63K
Aug 31, 202649.7849.7849.2549.4849.48214.67K
Aug 28, 202649.9550.2149.6449.7949.79216.98K
Aug 27, 202649.5649.8948.8449.8449.84300.23K
Aug 26, 202650.1050.2949.7549.8649.86256.74K
Aug 25, 202650.3350.4049.8449.9949.99232.52K
Aug 24, 202650.4350.8150.2050.2550.25194.42K
Aug 21, 202650.4550.6249.8050.3850.38186.84K
Aug 20, 202649.8450.2949.6450.2050.20173.63K
Aug 19, 202650.9650.9649.9250.1150.11293.52K
Aug 18, 202650.8750.9550.2750.7550.75161.29K
Aug 17, 202651.1251.3150.9051.0050.63223.52K
Aug 14, 202651.2851.6051.0851.1450.77163.95K
Aug 13, 202651.7952.0251.3851.5651.19223.95K
Aug 12, 202651.2951.5751.0951.4751.10216.35K
Aug 11, 202650.8251.4350.8251.2950.92165.13K
Aug 10, 202650.6451.0550.4350.7850.41234.00K
Aug 7, 202651.4351.5850.7850.8750.50298.78K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.