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

S&T Bancorp Inc (NQ: STBA )

32.88 +0.41 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Jun 01, 2009 9.465 9.642 9.149 9.250 291,975 -0.18(-1.87%)
May 29, 2009 9.149 9.465 9.143 9.427 296,136 +0.34(+3.75%)
May 28, 2009 9.219 9.307 8.859 9.086 362,247 -0.03(-0.28%)
May 27, 2009 9.787 10.00 9.011 9.111 318,899 -0.71(-7.20%)
May 26, 2009 9.294 9.843 9.294 9.818 279,791 +0.56(+5.99%)
May 22, 2009 9.484 9.623 9.181 9.263 174,952 -0.15(-1.54%)
May 21, 2009 9.585 9.707 9.276 9.408 421,402 -0.25(-2.55%)
May 20, 2009 10.56 10.75 9.559 9.654 401,379 -0.86(-8.16%)
May 19, 2009 10.83 10.83 10.47 10.51 418,086 -0.26(-2.40%)
May 18, 2009 10.58 11.58 10.58 10.77 493,618 +0.83(+8.38%)
May 15, 2009 10.46 10.46 9.780 9.938 252,468 -0.46(-4.43%)
May 14, 2009 10.25 10.53 10.12 10.40 382,046 +0.25(+2.49%)
May 13, 2009 10.75 10.75 10.10 10.15 448,404 -0.81(-7.43%)
May 12, 2009 11.36 11.47 10.61 10.96 267,022 -0.34(-3.01%)
May 11, 2009 11.64 11.67 11.04 11.30 322,105 -0.50(-4.22%)
May 08, 2009 11.29 11.83 11.21 11.80 359,427 +0.68(+6.13%)
May 07, 2009 11.52 11.79 10.92 11.12 250,356 -0.30(-2.60%)
May 06, 2009 11.20 11.62 11.05 11.41 248,112 +0.38(+3.43%)
May 05, 2009 11.33 11.48 10.82 11.04 359,244 -0.39(-3.42%)
May 04, 2009 10.98 11.48 10.81 11.43 313,633 +0.54(+4.92%)
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.