5 DAY PERFORMANCE
-20.28%
1 MONTH PERFORMANCE
-18.14%
3 MONTH PERFORMANCE
-23.38%
6 MONTH PERFORMANCE
-9.98%
YEAR-TO-DATE PERFORMANCE
+2.41%
1 YEAR PERFORMANCE
+6.19%
S & T Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $52.86 | $50.89 (-3.73%) | $53.58 | $50.78 | 215.15 K | |
| 11/04/2026 | $52.78 | $52.16 (-1.17%) | $53.35 | $51.82 | 256.84 K | $1.85 B |
| 11/03/2026 | $52.08 | $51.27 (-1.56%) | $52.08 | $50.96 | 214.05 K | $1.82 B |
| 11/02/2026 | $50.98 | $52.03 (2.06%) | $52.35 | $50.80 | 237.90 K | $1.84 B |
| 10/30/2026 | $51.24 | $50.55 (-1.35%) | $51.31 | $50.34 | 189.50 K | $1.79 B |
| 10/29/2026 | $51.79 | $51.09 (-1.35%) | $51.79 | $50.90 | 204.35 K | $1.81 B |
| 10/28/2026 | $50.55 | $50.48 (-0.14%) | $50.62 | $49.92 | 201.20 K | $1.79 B |
| 10/27/2026 | $51.30 | $50.59 (-1.38%) | $51.46 | $50.56 | 204.80 K | $1.79 B |
| 10/26/2026 | $50.89 | $51.02 (0.26%) | $51.41 | $50.84 | 244.73 K | $1.81 B |
| 10/23/2026 | $50.61 | $50.52 (-0.18%) | $51.00 | $50.38 | 254.10 K | $1.79 B |
| 10/22/2026 | $49.84 | $50.73 (1.79%) | $51.19 | $49.84 | 366.10 K | $1.80 B |
| 10/21/2026 | $49.33 | $48.86 (-0.95%) | $49.60 | $48.45 | 217.61 K | $1.73 B |
| 10/20/2026 | $48.66 | $49.24 (1.19%) | $49.59 | $48.66 | 144.34 K | $1.74 B |
| 10/19/2026 | $48.74 | $48.49 (-0.51%) | $48.77 | $47.23 | 150.12 K | $1.77 B |
| 10/16/2026 | $48.53 | $48.84 (0.64%) | $49.29 | $48.39 | 216.84 K | $1.79 B |
| 10/15/2026 | $48.33 | $48.53 (0.41%) | $48.79 | $48.08 | 235.90 K | $1.78 B |
| 10/14/2026 | $47.39 | $47.97 (1.22%) | $48.17 | $47.07 | 189.33 K | $1.76 B |
| 10/13/2026 | $48.79 | $48.09 (-1.43%) | $48.95 | $47.84 | 154.71 K | $1.76 B |
| 10/12/2026 | $48.05 | $48.41 (0.75%) | $48.69 | $47.84 | 140.50 K | $1.77 B |
| 10/09/2026 | $48.61 | $48.05 (-1.15%) | $48.66 | $47.99 | 148.80 K | $1.76 B |
| 10/08/2026 | $48.24 | $48.74 (1.04%) | $48.83 | $47.97 | 256.06 K | $1.78 B |
| 10/07/2026 | $48.30 | $48.38 (0.17%) | $49.09 | $47.98 | 250.30 K | $1.77 B |
| 10/06/2026 | $49.38 | $48.81 (-1.15%) | $49.53 | $48.77 | 175.70 K | $1.79 B |
| 10/05/2026 | $49.55 | $49.23 (-0.65%) | $49.59 | $49.03 | 298.70 K | $1.80 B |
| 10/02/2026 | $49.33 | $49.64 (0.63%) | $49.92 | $49.18 | 353.31 K | $1.82 B |
| 10/01/2026 | $48.07 | $49.01 (1.96%) | $49.05 | $47.40 | 263.77 K | $1.79 B |
| 09/30/2026 | $48.76 | $48.37 (-0.8%) | $48.90 | $47.84 | 340.61 K | $1.77 B |
| 09/29/2026 | $49.08 | $48.76 (-0.65%) | $49.33 | $48.29 | 256.80 K | $1.78 B |
| 09/28/2026 | $49.84 | $49.11 (-1.46%) | $49.90 | $49.05 | 311.05 K | $1.80 B |
| 09/25/2026 | $49.82 | $49.82 (0%) | $50.09 | $49.50 | 313.00 K | $1.82 B |
| 09/24/2026 | $49.21 | $49.60 (0.79%) | $49.67 | $48.86 | 258.80 K | $1.81 B |
| 09/23/2026 | $49.24 | $49.10 (-0.28%) | $49.54 | $48.92 | 241.10 K | $1.80 B |
| 09/22/2026 | $49.82 | $49.25 (-1.14%) | $50.10 | $49.21 | 301.80 K | $1.80 B |
| 09/21/2026 | $50.16 | $49.56 (-1.2%) | $50.31 | $49.52 | 235.36 K | $1.81 B |
| 09/18/2026 | $49.29 | $50.17 (1.79%) | $50.20 | $48.94 | 1.28 M | $1.84 B |
| 09/17/2026 | $50.24 | $49.59 (-1.29%) | $50.25 | $49.55 | 215.00 K | $1.81 B |
| 09/16/2026 | $50.44 | $49.86 (-1.15%) | $50.50 | $49.07 | 333.20 K | $1.82 B |
| 09/15/2026 | $50.47 | $50.56 (0.18%) | $51.00 | $50.34 | 241.80 K | $1.85 B |
| 09/14/2026 | $49.99 | $50.53 (1.08%) | $50.67 | $49.99 | 250.99 K | $1.85 B |
| 09/11/2026 | $50.62 | $49.99 (-1.24%) | $50.80 | $49.65 | 235.90 K | $1.83 B |
| 09/10/2026 | $49.63 | $50.13 (1.01%) | $50.16 | $49.11 | 155.30 K | $1.83 B |
| 09/09/2026 | $49.60 | $49.63 (0.06%) | $49.97 | $49.38 | 170.85 K | $1.82 B |
| 09/08/2026 | $50.44 | $49.95 (-0.97%) | $50.46 | $49.88 | 221.84 K | $1.83 B |
| 09/04/2026 | $49.81 | $50.64 (1.67%) | $50.68 | $49.81 | 189.60 K | $1.85 B |
| 09/03/2026 | $50.20 | $50.11 (-0.18%) | $50.56 | $50.08 | 139.00 K | $1.83 B |
| 09/02/2026 | $49.45 | $49.88 (0.87%) | $50.19 | $49.22 | 292.10 K | $1.83 B |
| 09/01/2026 | $49.47 | $49.20 (-0.55%) | $49.86 | $48.88 | 187.63 K | $1.80 B |
| 08/31/2026 | $49.78 | $49.48 (-0.6%) | $49.78 | $49.25 | 214.70 K | $1.81 B |
| 08/28/2026 | $49.95 | $49.79 (-0.32%) | $50.21 | $49.64 | 217.00 K | $1.82 B |
| 08/27/2026 | $49.56 | $49.84 (0.56%) | $49.89 | $48.84 | 300.23 K | $1.82 B |
| 08/26/2026 | $50.10 | $49.86 (-0.48%) | $50.29 | $49.75 | 256.74 K | $1.82 B |
| 08/25/2026 | $50.33 | $49.99 (-0.68%) | $50.40 | $49.84 | 232.52 K | $1.83 B |
| 08/24/2026 | $50.43 | $50.25 (-0.36%) | $50.81 | $50.20 | 194.42 K | $1.84 B |
| 08/21/2026 | $50.45 | $50.38 (-0.14%) | $50.62 | $49.80 | 186.84 K | $1.84 B |
| 08/20/2026 | $49.84 | $50.20 (0.72%) | $50.29 | $49.64 | 173.63 K | $1.84 B |
| 08/19/2026 | $50.96 | $50.11 (-1.67%) | $50.96 | $49.92 | 293.53 K | $1.83 B |
| 08/18/2026 | $50.87 | $50.75 (-0.24%) | $50.95 | $50.27 | 161.30 K | $1.86 B |
| 08/17/2026 | $51.12 | $51.00 (-0.23%) | $51.32 | $50.90 | 223.52 K | $1.87 B |
| 08/14/2026 | $51.28 | $51.14 (-0.27%) | $51.60 | $51.08 | 163.95 K | $1.87 B |
| 08/13/2026 | $51.79 | $51.56 (-0.44%) | $52.02 | $51.38 | 223.95 K | $1.89 B |
| 08/12/2026 | $51.29 | $51.47 (0.35%) | $51.57 | $51.09 | 216.40 K | $1.88 B |
| 08/11/2026 | $50.82 | $51.29 (0.92%) | $51.43 | $50.82 | 165.13 K | $1.88 B |
| 08/10/2026 | $50.64 | $50.78 (0.28%) | $51.05 | $50.43 | 234.01 K | $1.86 B |
| 08/07/2026 | $51.43 | $50.87 (-1.09%) | $51.58 | $50.78 | 298.80 K | $1.86 B |
| 08/06/2026 | $52.90 | $51.65 (-2.36%) | $53.07 | $51.65 | 245.80 K | $1.89 B |
| 08/05/2026 | $52.80 | $52.60 (-0.38%) | $52.80 | $52.28 | 156.90 K | $1.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
