NASDAQ:STBA | Historical Stock Price | S&T BANCORP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-04-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.63$9.51$19.52$40.08$82.27$168.911992-04-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$19.55$37.7243,200——
2011-12-29$19.81$38.2233,600——
2011-12-28$19.18$37.0049,600——
2011-12-27$19.69$37.9957,600——
2011-12-23$19.70$38.0026,200——
2011-12-22$20.01$38.6090,400——
2011-12-21$19.92$38.4368,900——
2011-12-20$19.50$37.62103,700——
2011-12-19$18.62$35.9267,600——
2011-12-16$19.00$36.65306,600——
2011-12-15$19.29$37.2154,200——
2011-12-14$18.88$36.4287,400——
2011-12-13$18.93$36.5280,600——
2011-12-12$19.39$37.4183,800——
2011-12-09$19.62$37.85127,900——
2011-12-08$18.76$36.19219,300——
2011-12-07$18.61$35.9092,100——
2011-12-06$18.47$35.63113,600——
2011-12-05$18.41$35.5293,700——
2011-12-02$18.11$34.94112,700——
2011-12-01$17.80$34.34103,900——
2011-11-30$18.46$35.61222,000——
2011-11-29$16.46$31.7557,900——
2011-11-28$16.66$32.1498,400——
2011-11-25$16.18$31.2155,700——
2011-11-23$16.20$31.2599,700——
2011-11-22$17.27$33.3274,300——
2011-11-21$17.50$33.76110,300——
2011-11-18$18.00$34.7382,000——
2011-11-17$17.86$34.4674,100——
2011-11-16$18.14$35.0093,500——
2011-11-15$18.39$35.4861,100——
2011-11-14$18.02$34.7660,500——
2011-11-11$18.65$35.9859,400——
2011-11-10$18.31$35.3247,700——
2011-11-09$17.92$34.57127,800——
2011-11-08$19.31$37.25216,300——
2011-11-07$18.79$36.2567,500——
2011-11-04$18.24$35.1964,800——
2011-11-03$18.69$35.77114,400——
2011-11-02$18.24$34.91111,700——
2011-11-01$17.72$33.91118,300——
2011-10-31$18.67$35.73138,800——
2011-10-28$19.53$37.37178,900——
2011-10-27$20.00$38.27298,900——
2011-10-26$19.30$36.93174,800——
2011-10-25$18.90$36.17131,300——
2011-10-24$20.06$38.39257,600——
2011-10-21$20.63$39.481,118,000——
2011-10-20$19.49$37.30211,000——
2011-10-19$18.85$36.07249,600——
2011-10-18$18.94$36.25142,800——
2011-10-17$17.53$33.5577,000——
2011-10-14$18.35$35.1268,300——
2011-10-13$18.31$35.0444,000——
2011-10-12$18.80$35.98133,600——
2011-10-11$18.07$34.58133,400——
2011-10-10$17.76$33.99141,700——
2011-10-07$16.67$31.9093,000——
2011-10-06$17.68$33.83134,200——
2011-10-05$17.09$32.70165,700——
2011-10-04$16.62$31.81214,900——
2011-10-03$15.43$29.53201,900——
2011-09-30$16.16$30.93130,200——
2011-09-29$16.67$31.9077,100——
2011-09-28$15.88$30.39128,400——
2011-09-27$16.98$32.49183,200——
2011-09-26$16.86$32.2682,600——
2011-09-23$16.03$30.68111,400——
2011-09-22$15.61$29.87219,700——
2011-09-21$15.75$30.14274,100——
2011-09-20$16.83$32.21113,800——
2011-09-19$17.06$32.65134,500——
2011-09-16$17.46$33.41571,100——
2011-09-15$17.81$34.08133,700——
2011-09-14$17.16$32.84119,800——
2011-09-13$16.93$32.40115,600——
2011-09-12$16.58$31.73166,500——
2011-09-09$16.17$30.9495,200——
2011-09-08$16.64$31.8456,700——
2011-09-07$17.35$33.2068,100——
2011-09-06$16.40$31.3876,700——
2011-09-02$16.37$31.33102,900——
2011-09-01$17.52$33.5392,100——
2011-08-31$18.55$35.50109,200——
2011-08-30$18.47$35.35190,300——
2011-08-29$18.65$35.69110,700——
2011-08-26$17.40$33.30129,800——
2011-08-25$17.32$33.15217,100——
2011-08-24$17.15$32.8267,800——
2011-08-23$16.46$31.50120,800——
2011-08-22$15.50$29.6661,700——
2011-08-19$15.45$29.57145,500——
2011-08-18$15.56$29.78196,500——
2011-08-17$16.35$31.2948,300——
2011-08-16$16.33$31.25103,300——
2011-08-15$16.64$31.84139,300——
2011-08-12$16.30$31.19120,600——
2011-08-11$16.77$32.09135,300——
2011-08-10$15.93$30.49145,700——
2011-08-09$17.77$34.01202,600——
2011-08-08$17.02$32.57241,100——
2011-08-05$18.69$35.77169,400——
2011-08-04$18.46$35.33177,800——
2011-08-03$19.25$36.55109,400——
2011-08-02$18.82$35.74161,000——
2011-08-01$19.11$36.2994,500——
2011-07-29$19.02$36.11236,300——
2011-07-28$18.72$35.5574,300——
2011-07-27$18.61$35.34153,700——
2011-07-26$19.24$36.53105,200——
2011-07-25$18.63$35.37108,000——
2011-07-22$17.61$33.4462,100——
2011-07-21$17.78$33.7662,100——
2011-07-20$17.45$33.1337,600——
2011-07-19$17.36$32.9680,500——
2011-07-18$16.93$32.1558,200——
2011-07-15$17.36$32.9683,300——
2011-07-14$17.50$33.2369,200——
2011-07-13$18.06$34.2968,900——
2011-07-12$17.91$34.0166,600——
2011-07-11$17.90$33.9977,500——
2011-07-08$18.47$35.0766,400——
2011-07-07$19.28$36.6161,700——
2011-07-06$18.78$35.6655,700——
2011-07-05$18.67$35.45111,500——
2011-07-01$19.00$36.0899,000——
2011-06-30$18.59$35.3061,000——
2011-06-29$18.43$34.9969,000——
2011-06-28$18.09$34.3595,300——
2011-06-27$18.00$34.18110,500——
2011-06-24$17.71$33.63372,600——
2011-06-23$17.67$33.5571,800——
2011-06-22$17.78$33.7691,500——
2011-06-21$18.00$34.1893,600——
2011-06-20$17.98$34.1479,800——
2011-06-17$17.89$33.97186,600——
2011-06-16$17.68$33.5750,600——
2011-06-15$17.28$32.8162,500——
2011-06-14$17.57$33.36108,100——
2011-06-13$17.02$32.32111,400——
2011-06-10$16.98$32.24133,600——
2011-06-09$17.18$32.6265,400——
2011-06-08$17.40$33.0457,000——
2011-06-07$17.65$33.5141,800——
2011-06-06$17.75$33.70127,900——
2011-06-03$17.79$33.78137,000——
2011-06-02$17.94$34.0648,500——
2011-06-01$17.82$33.84125,000——
2011-05-31$18.63$35.37137,900——
2011-05-27$18.56$35.2439,700——
2011-05-26$18.55$35.2246,900——
2011-05-25$18.55$35.2267,900——
2011-05-24$18.45$35.0383,000——
2011-05-23$18.53$35.1865,400——
2011-05-20$18.64$35.39120,700——
2011-05-19$18.81$35.7259,200——
2011-05-18$18.77$35.64119,900——
2011-05-17$18.69$35.49113,900——
2011-05-16$18.50$35.13106,300——
2011-05-13$18.75$35.6089,000——
2011-05-12$19.16$36.3885,100——
2011-05-11$19.00$36.08112,800——
2011-05-10$19.35$36.74201,100——
2011-05-09$19.00$36.0885,000——
2011-05-06$19.02$36.11111,000——
2011-05-05$19.11$36.2983,800——
2011-05-04$19.28$36.61137,500——
2011-05-03$19.32$36.6893,000——
2011-05-02$19.60$37.2280,000——
2011-04-29$20.41$38.7571,000——
2011-04-28$20.44$38.8186,600——
2011-04-27$20.51$38.66116,000——
2011-04-26$20.37$38.40128,100——
2011-04-25$20.59$38.8126,000——
2011-04-21$20.64$38.9055,000——
2011-04-20$20.60$38.8365,200——
2011-04-19$20.65$38.9275,500——
2011-04-18$20.96$39.5154,300——
2011-04-15$21.45$40.4360,300——
2011-04-14$21.47$40.4738,800——
2011-04-13$21.23$40.0272,200——
2011-04-12$21.56$40.6436,300——
2011-04-11$21.80$41.0953,300——
2011-04-08$21.74$40.9842,200——
2011-04-07$22.03$41.5239,300——
2011-04-06$22.15$41.7541,100——
2011-04-05$21.75$41.0042,200——
2011-04-04$21.98$41.4353,800——
2011-04-01$21.78$41.0563,100——
2011-03-31$21.57$40.6648,800——
2011-03-30$21.56$40.6435,700——
2011-03-29$21.18$39.9228,900——
2011-03-28$20.95$39.4965,300——
2011-03-25$20.96$39.5169,400——
2011-03-24$21.01$39.6045,200——
2011-03-23$21.02$39.6282,200——
2011-03-22$21.20$39.9636,600——
2011-03-21$21.30$40.1568,600——
2011-03-18$20.99$39.56225,900——
2011-03-17$20.92$39.4398,400——
2011-03-16$21.11$39.7979,700——
2011-03-15$21.51$40.5484,100——
2011-03-14$21.54$40.6066,200——
2011-03-11$21.61$40.7354,500——
2011-03-10$21.72$40.9493,300——
2011-03-09$22.39$42.2043,800——
2011-03-08$22.48$42.3763,200——
2011-03-07$22.02$41.5163,700——
2011-03-04$22.34$42.1171,800——
2011-03-03$22.71$42.8175,300——
2011-03-02$22.01$41.4983,400——
2011-03-01$21.87$41.2272,700——
2011-02-28$22.30$42.0355,900——
2011-02-25$22.32$42.0754,500——
2011-02-24$21.92$41.3284,100——
2011-02-23$22.20$41.8457,600——
2011-02-22$22.77$42.9285,300——
2011-02-18$23.37$44.0551,100——
2011-02-17$23.08$43.5059,000——
2011-02-16$23.15$43.6433,500——
2011-02-15$22.95$43.26554,200——
2011-02-14$23.15$43.6452,100——
2011-02-11$23.48$44.2660,600——
2011-02-10$22.84$43.0564,400——
2011-02-09$22.84$43.0562,100——
2011-02-08$22.95$43.2667,700——
2011-02-07$22.87$43.1172,300——
2011-02-04$22.54$42.4961,200——
2011-02-03$22.62$42.6455,900——
2011-02-02$22.51$42.43102,300——
2011-02-01$22.32$42.0751,000——
2011-01-31$21.85$41.1887,900——
2011-01-28$21.72$40.9487,000——
2011-01-27$22.42$42.2630,200——
2011-01-26$22.51$42.1572,000——
2011-01-25$22.51$42.1543,600——
2011-01-24$22.47$42.0747,600——
2011-01-21$22.55$42.2263,900——
2011-01-20$22.36$41.8765,400——
2011-01-19$22.44$42.02112,900——
2011-01-18$23.85$44.6651,400——
2011-01-14$23.58$44.15135,400——
2011-01-13$21.90$41.0083,600——
2011-01-12$22.18$41.5353,000——
2011-01-11$22.10$41.38103,200——
2011-01-10$21.78$40.7897,600——
2011-01-07$21.62$40.48179,400——
2011-01-06$22.59$42.3072,000——
2011-01-05$22.87$42.8243,400——
2011-01-04$22.49$42.1193,100——
2011-01-03$23.19$43.4291,000——