Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&T Bancorp Inc (NQ: STBA )

31.91 +0.16 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.796 8.878 8.607 8.739 187,976 -0.16(-1.84%)
Aug 28, 2009 9.149 9.181 8.777 8.903 131,593 -0.12(-1.33%)
Aug 27, 2009 9.194 9.231 8.771 9.023 165,004 -0.13(-1.45%)
Aug 26, 2009 9.194 9.414 9.080 9.156 262,018 -0.08(-0.82%)
Aug 25, 2009 9.465 9.761 9.187 9.231 314,580 -0.20(-2.14%)
Aug 24, 2009 9.780 10.08 9.327 9.433 144,867 -0.30(-3.11%)
Aug 21, 2009 9.471 9.843 9.414 9.736 256,554 +0.44(+4.68%)
Aug 20, 2009 9.446 9.686 9.181 9.301 275,627 -0.15(-1.60%)
Aug 19, 2009 9.276 9.673 9.181 9.452 153,877 +0.07(+0.74%)
Aug 18, 2009 9.465 9.761 9.048 9.383 237,113 -0.08(-0.87%)
Aug 17, 2009 9.837 9.837 9.023 9.465 293,868 -0.60(-5.96%)
Aug 14, 2009 10.22 10.30 9.837 10.06 209,303 -0.25(-2.45%)
Aug 13, 2009 10.80 10.97 9.998 10.32 570,919 -0.40(-3.71%)
Aug 12, 2009 10.59 11.04 10.19 10.71 301,130 +0.10(+0.95%)
Aug 11, 2009 10.87 11.07 10.22 10.61 240,001 -0.35(-3.22%)
Aug 10, 2009 10.70 11.52 10.38 10.97 297,694 +0.26(+2.42%)
Aug 07, 2009 9.869 11.11 9.869 10.71 447,068 +1.01(+10.41%)
Aug 06, 2009 9.351 9.856 9.219 9.698 287,306 +0.42(+4.56%)
Aug 05, 2009 9.074 9.376 8.985 9.276 336,031 +0.23(+2.58%)
Aug 04, 2009 9.004 9.086 8.891 9.042 576,184 +0.00(+0.00%)
Aug 03, 2009 8.708 9.061 8.708 9.042 352,036 +0.39(+4.52%)
Jul 31, 2009 8.626 8.903 8.506 8.651 343,649 -0.04(-0.51%)
Jul 30, 2009 8.348 8.916 8.279 8.695 336,807 +0.43(+5.19%)
Jul 29, 2009 8.102 8.518 8.102 8.266 224,682 +0.12(+1.47%)
Jul 28, 2009 7.913 8.297 7.868 8.146 265,285 +0.23(+2.95%)
Jul 27, 2009 7.717 8.020 7.629 7.913 289,731 +0.37(+4.94%)
Jul 24, 2009 7.414 8.392 7.414 7.540 267,239 +0.09(+1.19%)
Jul 23, 2009 6.865 7.509 6.758 7.452 420,270 +0.55(+7.95%)
Jul 22, 2009 6.625 7.168 6.619 6.903 453,277 +0.08(+1.20%)
Jul 21, 2009 7.446 7.490 6.783 6.821 509,362 -0.61(-8.16%)
Jul 20, 2009 7.288 7.755 7.256 7.427 409,180 -0.23(-3.05%)
Jul 17, 2009 8.096 8.165 7.572 7.660 401,005 -0.46(-5.67%)
Jul 16, 2009 8.279 8.443 7.843 8.121 212,637 -0.23(-2.72%)
Jul 15, 2009 8.140 8.645 7.969 8.348 210,878 +0.37(+4.58%)
Jul 14, 2009 8.077 8.077 7.856 7.982 133,003 -0.03(-0.39%)
Jul 13, 2009 7.749 8.083 7.641 8.014 246,289 +0.41(+5.39%)
Jul 10, 2009 7.629 7.868 7.439 7.603 431,175 -0.09(-1.23%)
Jul 09, 2009 7.704 7.862 7.622 7.698 262,711 +0.04(+0.58%)
Jul 08, 2009 7.629 7.963 7.572 7.654 314,346 +0.04(+0.50%)
Jul 07, 2009 7.578 7.856 7.572 7.616 318,874 +0.02(+0.25%)
Jul 06, 2009 7.534 7.679 7.313 7.597 281,052 +0.05(+0.67%)
Jul 02, 2009 7.597 7.736 7.389 7.547 400,124 -0.13(-1.64%)
Jul 01, 2009 7.755 7.805 7.553 7.673 168,481 +0.00(+0.00%)
Jun 30, 2009 7.755 7.774 7.572 7.673 377,710 -0.05(-0.65%)
Jun 29, 2009 7.774 7.906 7.402 7.723 252,465 -0.09(-1.13%)
Jun 26, 2009 7.837 8.039 7.616 7.812 425,137 -0.03(-0.40%)
Jun 25, 2009 7.383 7.843 7.332 7.843 700,228 +0.47(+6.33%)
Jun 24, 2009 7.622 7.717 7.351 7.376 470,174 -0.20(-2.66%)
Jun 23, 2009 7.957 8.354 7.521 7.578 555,658 -0.34(-4.30%)
Jun 22, 2009 8.462 8.462 7.887 7.919 465,299 -0.66(-7.65%)
Jun 19, 2009 8.405 8.695 8.373 8.575 855,370 +0.32(+3.82%)
Jun 18, 2009 8.121 8.297 7.982 8.260 277,901 +0.15(+1.79%)
Jun 17, 2009 8.215 8.373 7.761 8.115 359,624 -0.12(-1.46%)
Jun 16, 2009 8.468 8.468 8.209 8.234 215,645 -0.20(-2.32%)
Jun 15, 2009 8.872 9.017 8.329 8.430 274,386 -0.45(-5.11%)
Jun 12, 2009 8.897 9.055 8.828 8.884 205,423 +0.04(+0.50%)
Jun 11, 2009 8.783 9.143 8.783 8.840 328,356 +0.11(+1.30%)
Jun 10, 2009 8.985 9.029 8.512 8.727 307,533 -0.15(-1.64%)
Jun 09, 2009 9.004 9.074 8.796 8.872 295,016 -0.13(-1.40%)
Jun 08, 2009 9.036 9.118 8.834 8.998 196,207 +0.03(+0.28%)
Jun 05, 2009 9.541 9.541 8.752 8.973 300,476 -0.46(-4.88%)
Jun 04, 2009 9.332 9.465 9.011 9.433 228,593 +0.26(+2.82%)
Jun 03, 2009 9.067 9.238 8.998 9.175 191,228 +0.12(+1.32%)
Jun 02, 2009 9.231 9.263 8.922 9.055 264,348 -0.20(-2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.