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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$18.07$36.0177,400——
2012-12-28$17.89$35.6632,200——
2012-12-27$17.83$35.5467,600——
2012-12-26$18.09$36.0542,200——
2012-12-24$18.10$36.0747,800——
2012-12-21$18.15$36.17336,900——
2012-12-20$18.40$36.6780,100——
2012-12-19$18.12$36.1192,900——
2012-12-18$18.21$36.2999,500——
2012-12-17$18.00$35.8792,100——
2012-12-14$17.79$35.46126,900——
2012-12-13$17.63$35.14209,800——
2012-12-12$17.73$35.34162,900——
2012-12-11$17.70$35.28163,900——
2012-12-10$17.50$34.8858,000——
2012-12-07$17.84$35.5664,300——
2012-12-06$17.75$35.3831,400——
2012-12-05$17.74$35.3668,400——
2012-12-04$17.84$35.56106,200——
2012-12-03$17.75$35.3881,700——
2012-11-30$16.97$33.82121,600——
2012-11-29$17.33$34.5443,600——
2012-11-28$16.85$33.5859,100——
2012-11-27$16.82$33.5271,300——
2012-11-26$16.85$33.58110,600——
2012-11-23$16.93$33.7496,400——
2012-11-21$16.70$33.2865,000——
2012-11-20$16.74$33.3630,200——
2012-11-19$16.70$33.2851,800——
2012-11-16$16.50$32.8868,600——
2012-11-15$16.46$32.8151,100——
2012-11-14$16.41$32.7163,300——
2012-11-13$16.51$32.9046,600——
2012-11-12$16.55$32.9817,700——
2012-11-09$16.51$32.9042,000——
2012-11-08$16.50$32.8843,800——
2012-11-07$16.59$33.0662,000——
2012-11-06$17.38$34.6472,500——
2012-11-05$16.97$33.52116,100——
2012-11-02$17.11$33.8051,000——
2012-11-01$17.53$34.6346,000——
2012-10-31$17.57$34.7137,400——
2012-10-26$17.68$34.9335,500——
2012-10-25$17.76$35.0844,700——
2012-10-24$17.63$34.8398,200——
2012-10-23$18.18$35.91108,500——
2012-10-22$16.63$32.85103,300——
2012-10-19$16.50$32.5989,200——
2012-10-18$16.61$32.8152,700——
2012-10-17$17.01$33.6033,400——
2012-10-16$16.64$32.8767,000——
2012-10-15$16.98$33.5445,800——
2012-10-12$16.85$33.2933,600——
2012-10-11$17.21$34.0033,200——
2012-10-10$17.21$34.0023,500——
2012-10-09$17.00$33.5831,400——
2012-10-08$17.30$34.1725,200——
2012-10-05$17.46$34.4960,400——
2012-10-04$17.62$34.8148,100——
2012-10-03$17.65$34.8722,300——
2012-10-02$17.68$34.9341,500——
2012-10-01$17.59$34.7546,300——
2012-09-28$17.61$34.7932,500——
2012-09-27$17.96$35.4837,500——
2012-09-26$17.89$35.3430,000——
2012-09-25$17.88$35.3279,500——
2012-09-24$18.32$36.1959,700——
2012-09-21$17.99$35.54243,200——
2012-09-20$17.98$35.5248,700——
2012-09-19$18.06$35.6852,800——
2012-09-18$18.26$36.0748,700——
2012-09-17$18.14$35.8353,400——
2012-09-14$18.50$36.54102,500——
2012-09-13$18.15$35.8598,000——
2012-09-12$17.78$35.1240,200——
2012-09-11$17.78$35.1238,600——
2012-09-10$17.81$35.1847,600——
2012-09-07$17.80$35.1659,300——
2012-09-06$17.61$34.7977,000——
2012-09-05$17.13$33.8473,200——
2012-09-04$17.46$34.4954,000——
2012-08-31$17.35$34.2782,100——
2012-08-30$17.30$34.1737,600——
2012-08-29$17.70$34.9639,000——
2012-08-28$17.47$34.5150,600——
2012-08-27$17.05$33.6832,000——
2012-08-24$16.98$33.5436,500——
2012-08-23$16.80$33.1936,100——
2012-08-22$17.20$33.9819,100——
2012-08-21$17.47$34.5147,900——
2012-08-20$17.37$34.3123,400——
2012-08-17$17.14$33.86106,100——
2012-08-16$17.09$33.7638,200——
2012-08-15$16.84$33.2721,300——
2012-08-14$16.62$32.8352,400——
2012-08-13$16.75$33.0945,400——
2012-08-10$16.64$32.8737,700——
2012-08-09$16.54$32.6742,800——
2012-08-08$16.76$33.1131,600——
2012-08-07$16.92$33.1360,600——
2012-08-06$16.78$32.85119,600——
2012-08-03$16.81$32.9174,100——
2012-08-02$15.85$31.0362,000——
2012-08-01$16.03$31.3883,300——
2012-07-31$16.50$32.3170,000——
2012-07-30$16.52$32.3436,600——
2012-07-27$16.75$32.7980,400——
2012-07-26$16.46$32.2351,100——
2012-07-25$16.60$32.5061,600——
2012-07-24$16.78$32.8578,900——
2012-07-23$17.56$34.3886,300——
2012-07-20$18.23$35.6991,100——
2012-07-19$18.66$36.5332,800——
2012-07-18$19.05$37.3090,200——
2012-07-17$18.98$37.1637,900——
2012-07-16$18.84$36.8963,000——
2012-07-13$19.04$37.2867,300——
2012-07-12$18.77$36.7536,700——
2012-07-11$18.71$36.6372,000——
2012-07-10$18.77$36.7541,600——
2012-07-09$18.70$36.6181,700——
2012-07-06$18.85$36.9130,400——
2012-07-05$18.93$37.0634,500——
2012-07-03$18.80$36.8124,700——
2012-07-02$18.56$36.34105,100——
2012-06-29$18.47$36.1688,000——
2012-06-28$17.99$35.2238,000——
2012-06-27$18.05$35.3444,000——
2012-06-26$17.63$34.5269,200——
2012-06-25$17.55$34.3653,000——
2012-06-22$18.01$35.26201,500——
2012-06-21$17.51$34.2891,900——
2012-06-20$17.76$34.7760,700——
2012-06-19$18.04$35.3277,400——
2012-06-18$17.72$34.6957,700——
2012-06-15$18.04$35.32228,000——
2012-06-14$17.75$34.75153,300——
2012-06-13$17.37$34.0161,600——
2012-06-12$17.35$33.9741,400——
2012-06-11$17.10$33.4861,200——
2012-06-08$17.45$34.1741,500——
2012-06-07$17.10$33.4870,900——
2012-06-06$16.98$33.2472,100——
2012-06-05$16.54$32.3864,200——
2012-06-04$16.52$32.3485,800——
2012-06-01$16.70$32.7094,000——
2012-05-31$17.17$33.62125,400——
2012-05-30$17.10$33.48114,600——
2012-05-29$17.48$34.2274,400——
2012-05-25$17.53$34.3288,400——
2012-05-24$17.41$34.0970,400——
2012-05-23$17.00$33.2861,000——
2012-05-22$16.87$33.0378,000——
2012-05-21$17.22$33.7177,800——
2012-05-18$17.12$33.5285,700——
2012-05-17$17.27$33.8177,100——
2012-05-16$17.41$34.0945,500——
2012-05-15$17.66$34.58129,000——
2012-05-14$17.59$34.4458,300——
2012-05-11$17.92$35.0959,300——
2012-05-10$18.24$35.7141,000——
2012-05-09$18.04$35.3280,000——
2012-05-08$18.37$35.9784,400——
2012-05-07$18.37$35.67114,000——
2012-05-04$17.88$34.7294,500——
2012-05-03$18.14$35.2376,000——
2012-05-02$18.38$35.6969,300——
2012-05-01$18.41$35.75159,000——
2012-04-30$18.72$36.35105,000——
2012-04-27$19.36$37.6085,900——
2012-04-26$19.36$37.6067,300——
2012-04-25$19.45$37.77155,500——
2012-04-24$19.48$37.83133,600——
2012-04-23$19.54$37.94202,400——
2012-04-20$21.32$41.4066,800——
2012-04-19$20.91$40.6156,900——
2012-04-18$21.07$40.9248,400——
2012-04-17$21.56$41.8785,600——
2012-04-16$21.02$40.8254,800——
2012-04-13$20.48$39.7772,500——
2012-04-12$21.19$41.1551,000——
2012-04-11$20.94$40.6670,600——
2012-04-10$20.44$39.69117,500——
2012-04-09$20.50$39.8172,800——
2012-04-05$20.86$40.5144,000——
2012-04-04$21.01$40.8055,400——
2012-04-03$21.61$41.96115,900——
2012-04-02$21.88$42.4970,100——
2012-03-30$21.69$42.1286,600——
2012-03-29$21.60$41.9583,400——
2012-03-28$22.03$42.7870,100——
2012-03-27$21.96$42.6444,500——
2012-03-26$22.15$43.0178,700——
2012-03-23$21.87$42.4764,700——
2012-03-22$21.53$41.8140,700——
2012-03-21$21.94$42.6141,600——
2012-03-20$22.07$42.8640,400——
2012-03-19$22.38$43.4670,800——
2012-03-16$22.04$42.80299,900——
2012-03-15$22.19$43.0973,900——
2012-03-14$21.99$42.7092,400——
2012-03-13$21.81$42.35157,800——
2012-03-12$21.49$41.7348,100——
2012-03-09$21.42$41.6090,100——
2012-03-08$20.95$40.6872,400——
2012-03-07$20.45$39.7167,800——
2012-03-06$20.20$39.2388,900——
2012-03-05$20.93$40.6446,100——
2012-03-02$20.72$40.2499,700——
2012-03-01$21.52$41.7988,400——
2012-02-29$21.21$41.1992,400——
2012-02-28$21.44$41.6385,200——
2012-02-27$21.38$41.5257,200——
2012-02-24$21.62$41.9838,400——
2012-02-23$22.00$42.7255,300——
2012-02-22$21.33$41.4247,800——
2012-02-21$21.96$42.6453,100——
2012-02-17$22.37$43.4444,400——
2012-02-16$22.33$43.3674,700——
2012-02-15$21.77$42.2855,800——
2012-02-14$21.98$42.6839,300——
2012-02-13$22.00$42.7247,800——
2012-02-10$21.67$42.0850,400——
2012-02-09$22.23$43.1725,900——
2012-02-08$22.62$43.9333,800——
2012-02-07$22.41$43.5238,600——
2012-02-06$22.89$44.1658,000——
2012-02-03$23.11$44.58157,700——
2012-02-02$22.78$43.9589,400——
2012-02-01$22.36$43.14198,800——
2012-01-31$21.71$41.8861,900——
2012-01-30$21.43$41.3477,400——
2012-01-27$21.72$41.9066,200——
2012-01-26$21.50$41.48114,700——
2012-01-25$21.84$42.13112,200——
2012-01-24$21.39$41.2774,800——
2012-01-23$20.72$39.9775,200——
2012-01-20$21.04$40.5994,500——
2012-01-19$20.47$39.4943,700——
2012-01-18$20.56$39.6662,700——
2012-01-17$20.31$39.1878,400——
2012-01-13$20.48$39.5131,400——
2012-01-12$20.74$40.0150,600——
2012-01-11$20.64$39.8260,400——
2012-01-10$20.61$39.7691,400——
2012-01-09$20.37$39.3051,000——
2012-01-06$20.20$38.9769,100——
2012-01-05$20.45$39.45108,100——
2012-01-04$20.00$38.5867,200——
2012-01-03$19.87$38.3389,000——