MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STBA — S&T Bancorp Inc
NasdaqS&T Bancorp Inc
$48.74
+0.36(+0.74%)
- O
- 48.24
- H
- 48.83
- L
- 47.97
- V
- 256.02K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$48.74
Period Return+32.16%
Period High$53.50
Period Low$34.01
Avg Daily Volume207.6K
Total Trading Days365
STBA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $48.24 | $48.83 | $47.97 | $48.74 | +$0.36 | +0.74% | 256,024 | $48.58 | $47.97 $48.83 |
| Oct 7, 2026 | $48.30 | $49.09 | $47.98 | $48.38 | $-0.43 | -0.88% | 250,257 | $48.34 | $47.98 $49.09 |
| Oct 6, 2026 | $49.38 | $49.53 | $48.77 | $48.81 | $-0.42 | -0.85% | 175,684 | $48.94 | $48.77 $49.53 |
| Oct 5, 2026 | $49.55 | $49.59 | $49.03 | $49.23 | $-0.41 | -0.83% | 298,677 | $49.30 | $49.03 $49.59 |
| Oct 2, 2026 | $49.33 | $49.92 | $49.18 | $49.64 | +$0.63 | +1.29% | 353,311 | $49.54 | $49.18 $49.92 |
| Oct 1, 2026 | $48.07 | $49.05 | $47.40 | $49.01 | +$0.64 | +1.32% | 263,769 | $48.53 | $47.40 $49.05 |
| Sep 30, 2026 | $48.76 | $48.90 | $47.84 | $48.37 | $-0.39 | -0.80% | 340,610 | $48.26 | $47.84 $48.90 |
| Sep 29, 2026 | $49.08 | $49.33 | $48.29 | $48.76 | $-0.35 | -0.71% | 256,775 | $48.70 | $48.29 $49.33 |
| Sep 28, 2026 | $49.84 | $49.90 | $49.05 | $49.11 | $-0.71 | -1.43% | 311,048 | $49.23 | $49.05 $49.90 |
| Sep 25, 2026 | $49.82 | $50.09 | $49.50 | $49.82 | +$0.22 | +0.44% | 312,954 | $49.81 | $49.50 $50.09 |
| Sep 24, 2026 | $49.21 | $49.67 | $48.86 | $49.60 | +$0.50 | +1.02% | 258,800 | $49.43 | $48.86 $49.67 |
| Sep 23, 2026 | $49.24 | $49.54 | $48.92 | $49.10 | $-0.15 | -0.30% | 241,054 | $49.20 | $48.92 $49.54 |
| Sep 22, 2026 | $49.82 | $50.10 | $49.21 | $49.25 | $-0.31 | -0.63% | 301,755 | $49.43 | $49.21 $50.10 |
| Sep 21, 2026 | $50.16 | $50.31 | $49.52 | $49.56 | $-0.61 | -1.22% | 235,357 | $49.70 | $49.52 $50.31 |
| Sep 18, 2026 | $49.29 | $50.20 | $48.94 | $50.17 | +$0.58 | +1.17% | 1,282,356 | $50.06 | $48.94 $50.20 |
| Sep 17, 2026 | $50.24 | $50.25 | $49.55 | $49.59 | $-0.27 | -0.54% | 215,004 | $49.73 | $49.55 $50.25 |
| Sep 16, 2026 | $50.44 | $50.50 | $49.07 | $49.86 | $-0.70 | -1.38% | 333,195 | $49.87 | $49.07 $50.50 |
| Sep 15, 2026 | $50.47 | $51.00 | $50.34 | $50.56 | +$0.03 | +0.06% | 225,938 | $50.58 | $50.34 $51.00 |
| Sep 14, 2026 | $49.99 | $50.67 | $49.99 | $50.53 | +$0.54 | +1.08% | 242,160 | $50.44 | $49.99 $50.67 |
| Sep 11, 2026 | $50.62 | $50.80 | $49.65 | $49.99 | $-0.14 | -0.28% | 243,977 | $50.01 | $49.65 $50.80 |
| Sep 10, 2026 | $49.63 | $50.16 | $49.11 | $50.13 | +$0.50 | +1.01% | 155,285 | $49.82 | $49.11 $50.16 |
| Sep 9, 2026 | $49.60 | $49.97 | $49.38 | $49.63 | $-0.32 | -0.64% | 170,846 | $49.60 | $49.38 $49.97 |
| Sep 8, 2026 | $50.44 | $50.46 | $49.88 | $49.95 | $-0.69 | -1.36% | 221,838 | $50.03 | $49.88 $50.46 |
| Sep 4, 2026 | $49.81 | $50.68 | $49.81 | $50.64 | +$0.53 | +1.06% | 189,566 | $50.55 | $49.81 $50.68 |
| Sep 3, 2026 | $50.20 | $50.56 | $50.08 | $50.11 | +$0.23 | +0.46% | 138,961 | $50.18 | $50.08 $50.56 |
| Sep 2, 2026 | $49.45 | $50.19 | $49.22 | $49.88 | +$0.68 | +1.38% | 227,556 | $49.92 | $49.22 $50.19 |
| Sep 1, 2026 | $49.47 | $49.86 | $48.88 | $49.20 | $-0.28 | -0.57% | 187,628 | $49.22 | $48.88 $49.86 |
| Aug 31, 2026 | $49.78 | $49.78 | $49.25 | $49.48 | $-0.31 | -0.62% | 214,749 | $49.48 | $49.25 $49.78 |
| Aug 28, 2026 | $49.95 | $50.21 | $49.64 | $49.79 | $-0.05 | -0.10% | 216,978 | $49.84 | $49.64 $50.21 |
| Aug 27, 2026 | $49.56 | $49.89 | $48.84 | $49.84 | $-0.02 | -0.04% | 300,226 | $49.67 | $48.84 $49.89 |