S&T Bancorp, Inc. - Common Stock (STBA)

Historical Prices For S&T Bancorp, Inc. - Common Stock (STBA)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	39.88	39.93	39.38	39.51	99,788	39.51
8/28/2025	40.08	40.08	39.40	39.70	141,183	39.70
8/27/2025	39.35	40.03	39.35	39.93	159,299	39.93
8/26/2025	39.18	39.66	38.65	39.49	127,245	39.49
8/25/2025	39.00	39.28	38.30	39.05	109,747	39.05
8/22/2025	37.58	39.36	37.52	39.21	192,718	39.21
8/21/2025	37.25	37.57	36.59	37.30	94,025	37.30
8/20/2025	37.43	37.70	37.21	37.46	131,824	37.46
8/19/2025	37.47	37.73	36.91	37.30	110,800	37.30
8/18/2025	36.94	37.51	36.90	37.45	128,245	37.45
8/15/2025	38.17	38.17	37.15	37.18	179,918	37.18
8/14/2025	37.72	38.14	37.48	38.05	124,048	38.05
8/13/2025	38.00	38.57	37.78	38.44	171,613	38.10
8/12/2025	36.69	37.85	36.69	37.85	139,963	37.52
8/11/2025	36.37	36.45	36.10	36.35	138,031	36.03
8/08/2025	36.48	37.04	35.86	36.39	72,633	36.07
8/07/2025	36.61	36.61	35.83	36.18	93,937	35.86
8/06/2025	36.44	36.59	36.06	36.29	123,706	35.97
8/05/2025	36.40	36.91	35.79	36.48	121,188	36.16
8/04/2025	35.88	36.58	35.72	36.35	122,917	36.03
8/01/2025	36.36	36.55	35.36	35.73	178,696	35.41
7/31/2025	36.66	36.95	34.01	36.64	173,550	36.32
7/30/2025	37.69	37.94	36.68	36.87	104,469	36.54
7/29/2025	38.00	38.00	37.47	37.63	169,190	37.30
7/28/2025	37.96	38.07	37.43	37.68	96,706	37.35
7/25/2025	37.91	38.90	37.33	37.67	118,339	37.34
7/24/2025	38.52	38.80	37.66	37.95	154,276	37.61
7/23/2025	38.84	39.30	38.29	38.62	110,987	38.28
7/22/2025	38.92	39.30	38.70	38.72	123,848	38.38
7/21/2025	39.29	39.48	38.08	38.96	112,999	38.62
7/18/2025	39.45	39.50	38.85	39.12	111,521	38.77
7/17/2025	38.73	39.49	38.73	39.25	155,194	38.90
7/16/2025	38.63	38.97	38.10	38.78	120,571	38.44
7/15/2025	39.61	39.61	38.39	38.44	142,880	38.10
7/14/2025	39.05	39.69	38.91	39.67	77,045	39.32
7/11/2025	39.66	39.66	39.04	39.19	152,527	38.84
7/10/2025	39.45	40.05	39.11	39.75	103,509	39.40
7/09/2025	39.90	39.90	39.34	39.55	108,260	39.20
7/08/2025	39.64	40.05	39.56	39.73	191,741	39.38
7/07/2025	39.46	40.13	39.30	39.46	185,787	39.11
7/03/2025	39.62	40.19	38.54	39.85	87,944	39.50
7/02/2025	39.26	39.50	38.80	39.35	157,868	39.00
7/01/2025	37.61	39.58	37.61	39.03	129,896	38.69
6/30/2025	38.11	38.27	37.82	37.82	156,840	37.49
6/27/2025	38.05	38.38	37.81	38.01	252,983	37.67
6/26/2025	37.58	38.21	37.45	38.21	97,512	37.87
6/25/2025	37.35	37.47	37.01	37.30	117,427	36.97
6/24/2025	37.45	38.10	37.29	37.34	155,801	37.01
6/23/2025	36.03	37.16	35.97	37.16	151,838	36.83
6/20/2025	36.26	36.59	35.99	36.00	326,256	35.68
6/18/2025	35.54	36.27	35.36	35.94	117,357	35.62
6/17/2025	35.79	36.18	35.40	35.76	104,869	35.44
6/16/2025	36.89	37.20	35.96	36.00	111,370	35.68
6/13/2025	36.74	37.25	36.35	36.46	172,209	36.14
6/12/2025	37.36	37.60	36.77	37.29	115,755	36.96
6/11/2025	37.82	38.04	37.35	37.48	143,055	37.15
6/10/2025	37.49	38.07	37.38	37.87	110,257	37.53
6/09/2025	37.30	37.67	37.04	37.37	117,811	37.04
6/06/2025	36.92	37.18	36.64	37.17	155,776	36.84
6/05/2025	36.45	36.45	36.05	36.32	132,291	36.00
6/04/2025	36.82	37.07	36.19	36.37	101,453	36.05
6/03/2025	36.14	36.96	35.95	36.85	100,357	36.52
6/02/2025	36.65	36.65	35.82	36.31	134,297	35.99