5 DAY PERFORMANCE
-8.99%
1 MONTH PERFORMANCE
-6.19%
3 MONTH PERFORMANCE
-8.68%
6 MONTH PERFORMANCE
+6.11%
YEAR-TO-DATE PERFORMANCE
+2.41%
1 YEAR PERFORMANCE
+8.28%
S & T Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $44.86 | $44.41 (-1.01%) | $45.17 | $44.27 | 271.86 K | $1.66 B |
| 05/05/2026 | $43.99 | $44.77 (1.77%) | $45.03 | $43.96 | 246.20 K | $1.67 B |
| 05/04/2026 | $44.01 | $43.83 (-0.41%) | $44.45 | $43.70 | 266.60 K | $1.64 B |
| 05/01/2026 | $44.09 | $44.28 (0.43%) | $44.59 | $43.89 | 276.63 K | $1.65 B |
| 04/30/2026 | $43.79 | $44.13 (0.78%) | $44.48 | $43.42 | 267.60 K | $1.65 B |
| 04/29/2026 | $44.20 | $43.77 (-0.97%) | $44.45 | $43.48 | 272.84 K | $1.63 B |
| 04/28/2026 | $44.34 | $44.43 (0.2%) | $44.89 | $44.26 | 273.52 K | $1.66 B |
| 04/27/2026 | $43.12 | $44.07 (2.2%) | $44.26 | $43.12 | 322.01 K | $1.64 B |
| 04/24/2026 | $43.32 | $43.22 (-0.23%) | $43.93 | $42.42 | 196.60 K | $1.61 B |
| 04/23/2026 | $43.43 | $43.54 (0.25%) | $43.74 | $42.62 | 214.70 K | $1.62 B |
| 04/22/2026 | $43.57 | $43.41 (-0.37%) | $43.91 | $43.18 | 180.80 K | $1.62 B |
| 04/21/2026 | $44.17 | $43.44 (-1.65%) | $44.44 | $43.34 | 143.30 K | $1.62 B |
| 04/20/2026 | $44.00 | $44.36 (0.82%) | $44.55 | $44.00 | 202.41 K | $1.66 B |
| 04/17/2026 | $43.97 | $44.15 (0.41%) | $44.87 | $43.82 | 221.70 K | $1.70 B |
| 04/16/2026 | $43.57 | $43.42 (-0.34%) | $43.74 | $43.30 | 197.01 K | $1.68 B |
| 04/15/2026 | $43.76 | $43.67 (-0.21%) | $43.99 | $43.25 | 132.40 K | $1.69 B |
| 04/14/2026 | $43.82 | $43.87 (0.11%) | $44.06 | $43.19 | 190.20 K | $1.69 B |
| 04/13/2026 | $43.70 | $43.89 (0.43%) | $43.96 | $43.31 | 177.60 K | $1.69 B |
| 04/10/2026 | $44.55 | $43.81 (-1.66%) | $44.64 | $43.58 | 152.50 K | $1.69 B |
| 04/09/2026 | $43.45 | $44.55 (2.53%) | $44.72 | $43.41 | 237.72 K | $1.72 B |
| 04/08/2026 | $44.00 | $43.74 (-0.59%) | $44.40 | $43.50 | 292.40 K | $1.69 B |
| 04/07/2026 | $42.50 | $43.11 (1.44%) | $43.20 | $42.50 | 177.55 K | $1.66 B |
| 04/06/2026 | $42.30 | $42.96 (1.56%) | $42.98 | $42.15 | 159.80 K | $1.66 B |
| 04/02/2026 | $41.72 | $42.51 (1.89%) | $42.52 | $41.59 | 143.10 K | $1.64 B |
| 04/01/2026 | $41.85 | $42.28 (1.03%) | $42.56 | $41.79 | 189.00 K | $1.63 B |
| 03/31/2026 | $41.81 | $41.83 (0.05%) | $42.23 | $41.25 | 219.53 K | $1.62 B |
| 03/30/2026 | $41.23 | $41.30 (0.17%) | $41.49 | $40.89 | 329.42 K | $1.59 B |
| 03/27/2026 | $40.95 | $40.94 (-0.02%) | $41.20 | $40.67 | 171.50 K | $1.58 B |
| 03/26/2026 | $40.81 | $41.24 (1.05%) | $41.43 | $40.81 | 148.40 K | $1.59 B |
| 03/25/2026 | $41.44 | $41.17 (-0.65%) | $41.60 | $40.93 | 186.80 K | $1.59 B |
| 03/24/2026 | $40.54 | $41.08 (1.33%) | $41.59 | $40.54 | 227.80 K | $1.59 B |
| 03/23/2026 | $40.75 | $40.95 (0.49%) | $41.79 | $40.34 | 382.94 K | $1.58 B |
| 03/20/2026 | $40.14 | $39.92 (-0.55%) | $40.42 | $39.50 | 1.27 M | $1.54 B |
| 03/19/2026 | $39.35 | $40.14 (2.01%) | $40.48 | $39.11 | 244.80 K | $1.55 B |
| 03/18/2026 | $39.83 | $39.59 (-0.6%) | $39.97 | $39.30 | 334.70 K | $1.53 B |
| 03/17/2026 | $40.59 | $39.96 (-1.55%) | $40.99 | $39.76 | 208.22 K | $1.54 B |
| 03/16/2026 | $40.40 | $40.17 (-0.57%) | $40.78 | $40.11 | 250.90 K | $1.55 B |
| 03/13/2026 | $40.51 | $40.20 (-0.77%) | $40.84 | $39.75 | 188.44 K | $1.55 B |
| 03/12/2026 | $39.18 | $40.35 (2.99%) | $40.42 | $38.94 | 195.73 K | $1.56 B |
| 03/11/2026 | $40.22 | $40.04 (-0.45%) | $40.34 | $39.53 | 282.50 K | $1.55 B |
| 03/10/2026 | $40.18 | $40.50 (0.8%) | $41.30 | $39.94 | 329.63 K | $1.56 B |
| 03/09/2026 | $39.97 | $40.30 (0.83%) | $40.60 | $39.05 | 279.25 K | $1.56 B |
| 03/06/2026 | $40.42 | $40.73 (0.77%) | $40.85 | $39.85 | 220.10 K | $1.57 B |
| 03/05/2026 | $42.16 | $41.52 (-1.52%) | $42.61 | $41.08 | 233.00 K | $1.60 B |
| 03/04/2026 | $42.83 | $42.60 (-0.54%) | $42.95 | $42.46 | 227.60 K | $1.64 B |
| 03/03/2026 | $41.93 | $42.63 (1.67%) | $42.82 | $41.18 | 404.05 K | $1.65 B |
| 03/02/2026 | $41.24 | $42.89 (4%) | $43.07 | $40.05 | 326.20 K | $1.66 B |
| 02/27/2026 | $43.19 | $41.81 (-3.2%) | $43.62 | $41.63 | 410.10 K | $1.61 B |
| 02/26/2026 | $44.21 | $43.97 (-0.54%) | $44.91 | $43.57 | 296.20 K | $1.70 B |
| 02/25/2026 | $43.13 | $44.06 (2.16%) | $44.09 | $43.13 | 230.50 K | $1.70 B |
| 02/24/2026 | $42.95 | $43.13 (0.42%) | $43.48 | $42.33 | 257.64 K | $1.67 B |
| 02/23/2026 | $44.40 | $43.01 (-3.13%) | $44.87 | $42.56 | 331.80 K | $1.66 B |
| 02/20/2026 | $44.52 | $44.68 (0.36%) | $44.85 | $44.08 | 359.62 K | $1.73 B |
| 02/19/2026 | $43.63 | $44.52 (2.04%) | $44.56 | $43.46 | 345.00 K | $1.72 B |
| 02/18/2026 | $43.97 | $44.00 (0.07%) | $44.72 | $43.83 | 276.40 K | $1.70 B |
| 02/17/2026 | $43.71 | $43.97 (0.59%) | $44.28 | $43.34 | 238.30 K | $1.70 B |
| 02/13/2026 | $43.30 | $43.68 (0.88%) | $43.74 | $42.73 | 216.50 K | $1.69 B |
| 02/12/2026 | $43.89 | $43.37 (-1.18%) | $44.08 | $42.08 | 221.60 K | $1.67 B |
| 02/11/2026 | $44.38 | $43.90 (-1.08%) | $44.71 | $43.74 | 240.90 K | $1.70 B |
| 02/10/2026 | $44.27 | $44.05 (-0.5%) | $44.80 | $43.73 | 235.13 K | $1.70 B |
| 02/09/2026 | $44.00 | $44.28 (0.64%) | $44.66 | $43.96 | 206.71 K | $1.71 B |
| 02/06/2026 | $44.24 | $44.13 (-0.25%) | $44.46 | $43.85 | 177.03 K | $1.70 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.
