5 DAY PERFORMANCE
-22.72%
1 MONTH PERFORMANCE
-18.35%
3 MONTH PERFORMANCE
-9.52%
6 MONTH PERFORMANCE
-8.68%
YEAR-TO-DATE PERFORMANCE
+2.41%
1 YEAR PERFORMANCE
+11.05%
S & T Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $52.95 | $51.69 (-2.38%) | $53.04 | $51.65 | 182.89 K | $1.91 B |
| 08/05/2026 | $52.80 | $52.60 (-0.38%) | $52.80 | $52.28 | 156.90 K | $1.92 B |
| 08/04/2026 | $52.38 | $52.68 (0.57%) | $53.02 | $52.14 | 267.40 K | $1.93 B |
| 08/03/2026 | $52.89 | $52.38 (-0.96%) | $52.93 | $52.18 | 251.95 K | $1.92 B |
| 07/31/2026 | $52.25 | $52.15 (-0.19%) | $52.62 | $51.61 | 279.40 K | $1.91 B |
| 07/30/2026 | $53.08 | $52.21 (-1.64%) | $53.37 | $52.17 | 187.90 K | $1.91 B |
| 07/29/2026 | $53.10 | $52.95 (-0.28%) | $53.50 | $52.71 | 432.13 K | $1.94 B |
| 07/28/2026 | $52.39 | $53.36 (1.85%) | $53.50 | $52.35 | 332.50 K | $1.95 B |
| 07/27/2026 | $52.00 | $52.13 (0.25%) | $52.78 | $52.00 | 258.66 K | $1.91 B |
| 07/24/2026 | $51.32 | $51.79 (0.92%) | $52.12 | $51.24 | 325.01 K | $1.90 B |
| 07/23/2026 | $51.00 | $50.98 (-0.04%) | $51.31 | $48.99 | 619.70 K | $1.87 B |
| 07/22/2026 | $49.67 | $49.60 (-0.14%) | $49.83 | $49.17 | 304.20 K | $1.81 B |
| 07/21/2026 | $49.61 | $49.86 (0.5%) | $49.92 | $49.32 | 289.40 K | $1.82 B |
| 07/20/2026 | $49.96 | $49.79 (-0.34%) | $50.01 | $49.43 | 216.32 K | $1.82 B |
| 07/17/2026 | $50.49 | $49.97 (-1.03%) | $50.57 | $49.55 | 315.30 K | $1.86 B |
| 07/16/2026 | $49.13 | $50.78 (3.36%) | $51.01 | $49.13 | 305.41 K | $1.89 B |
| 07/15/2026 | $48.95 | $49.33 (0.78%) | $49.64 | $48.85 | 237.31 K | $1.84 B |
| 07/14/2026 | $48.88 | $48.82 (-0.12%) | $49.11 | $48.70 | 232.84 K | $1.82 B |
| 07/13/2026 | $48.85 | $48.88 (0.06%) | $49.00 | $48.52 | 230.95 K | $1.82 B |
| 07/10/2026 | $48.80 | $48.75 (-0.1%) | $49.22 | $48.56 | 255.64 K | $1.82 B |
| 07/09/2026 | $48.15 | $48.85 (1.45%) | $49.10 | $47.90 | 194.80 K | $1.82 B |
| 07/08/2026 | $48.66 | $48.15 (-1.05%) | $48.76 | $48.01 | 236.00 K | $1.80 B |
| 07/07/2026 | $49.45 | $48.76 (-1.4%) | $50.04 | $48.74 | 215.64 K | $1.82 B |
| 07/06/2026 | $49.05 | $49.36 (0.63%) | $49.46 | $48.84 | 208.10 K | $1.84 B |
| 07/02/2026 | $50.40 | $49.13 (-2.52%) | $50.40 | $48.83 | 250.21 K | $1.83 B |
| 07/01/2026 | $49.23 | $49.92 (1.4%) | $50.22 | $49.06 | 264.42 K | $1.86 B |
| 06/30/2026 | $48.95 | $49.08 (0.27%) | $49.14 | $48.23 | 191.44 K | $1.83 B |
| 06/29/2026 | $49.07 | $49.04 (-0.06%) | $49.49 | $48.28 | 270.30 K | $1.83 B |
| 06/26/2026 | $49.34 | $49.26 (-0.16%) | $49.48 | $48.38 | 624.00 K | $1.84 B |
| 06/25/2026 | $48.57 | $49.05 (0.99%) | $49.99 | $48.19 | 216.01 K | $1.83 B |
| 06/24/2026 | $48.26 | $48.57 (0.64%) | $48.88 | $48.17 | 287.70 K | $1.81 B |
| 06/23/2026 | $47.48 | $48.16 (1.43%) | $48.30 | $46.72 | 286.20 K | $1.80 B |
| 06/22/2026 | $46.92 | $47.31 (0.83%) | $47.55 | $46.92 | 250.64 K | $1.77 B |
| 06/18/2026 | $47.14 | $46.84 (-0.64%) | $47.14 | $46.63 | 670.80 K | $1.75 B |
| 06/17/2026 | $47.07 | $46.55 (-1.1%) | $47.85 | $46.14 | 358.80 K | $1.74 B |
| 06/16/2026 | $47.64 | $47.32 (-0.67%) | $47.88 | $46.93 | 267.60 K | $1.77 B |
| 06/15/2026 | $48.33 | $47.26 (-2.21%) | $48.70 | $47.11 | 270.70 K | $1.76 B |
| 06/12/2026 | $47.38 | $47.85 (0.99%) | $47.92 | $46.84 | 215.40 K | $1.79 B |
| 06/11/2026 | $47.34 | $47.14 (-0.42%) | $47.50 | $46.67 | 211.53 K | $1.76 B |
| 06/10/2026 | $46.67 | $47.24 (1.22%) | $47.46 | $46.67 | 232.25 K | $1.76 B |
| 06/09/2026 | $46.20 | $46.51 (0.67%) | $47.04 | $45.95 | 228.83 K | $1.74 B |
| 06/08/2026 | $45.87 | $45.95 (0.17%) | $46.27 | $45.79 | 185.73 K | $1.71 B |
| 06/05/2026 | $44.99 | $45.60 (1.36%) | $46.14 | $44.99 | 245.10 K | $1.70 B |
| 06/04/2026 | $44.48 | $45.34 (1.93%) | $45.43 | $44.39 | 250.82 K | $1.69 B |
| 06/03/2026 | $45.11 | $44.07 (-2.31%) | $45.11 | $44.04 | 244.40 K | $1.64 B |
| 06/02/2026 | $44.11 | $45.34 (2.79%) | $45.50 | $44.11 | 206.91 K | $1.69 B |
| 06/01/2026 | $44.93 | $44.34 (-1.31%) | $45.63 | $44.11 | 174.84 K | $1.65 B |
| 05/29/2026 | $44.79 | $45.09 (0.67%) | $45.41 | $44.72 | 215.70 K | $1.68 B |
| 05/28/2026 | $44.81 | $44.92 (0.25%) | $45.19 | $44.34 | 169.90 K | $1.68 B |
| 05/27/2026 | $45.34 | $44.95 (-0.86%) | $45.50 | $44.80 | 190.40 K | $1.68 B |
| 05/26/2026 | $45.05 | $45.34 (0.64%) | $45.54 | $44.81 | 221.73 K | $1.69 B |
| 05/22/2026 | $45.01 | $44.86 (-0.33%) | $45.36 | $44.78 | 247.20 K | $1.67 B |
| 05/21/2026 | $44.61 | $44.98 (0.83%) | $45.08 | $44.30 | 278.20 K | $1.68 B |
| 05/20/2026 | $44.15 | $44.96 (1.83%) | $45.12 | $43.80 | 294.65 K | $1.68 B |
| 05/19/2026 | $44.32 | $44.15 (-0.38%) | $44.55 | $43.77 | 265.30 K | $1.65 B |
| 05/18/2026 | $43.30 | $44.27 (2.24%) | $44.28 | $43.30 | 239.23 K | $1.65 B |
| 05/15/2026 | $43.75 | $43.30 (-1.03%) | $43.76 | $43.08 | 325.14 K | $1.62 B |
| 05/14/2026 | $43.65 | $43.83 (0.41%) | $44.18 | $43.62 | 281.60 K | $1.64 B |
| 05/13/2026 | $43.75 | $43.72 (-0.07%) | $44.16 | $43.54 | 306.11 K | $1.63 B |
| 05/12/2026 | $44.20 | $44.03 (-0.38%) | $44.22 | $43.21 | 290.90 K | $1.64 B |
| 05/11/2026 | $44.52 | $44.03 (-1.1%) | $44.89 | $43.81 | 316.70 K | $1.64 B |
| 05/08/2026 | $44.49 | $44.52 (0.07%) | $44.62 | $44.31 | 262.50 K | $1.66 B |
| 05/07/2026 | $44.61 | $44.53 (-0.18%) | $45.06 | $44.46 | 313.50 K | $1.66 B |
| 05/06/2026 | $44.89 | $44.54 (-0.78%) | $45.17 | $44.28 | 363.94 K | $1.66 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.
