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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$40.29$96.45153,300——
2019-12-30$40.41$96.74119,500——
2019-12-27$40.20$96.24144,200——
2019-12-26$40.70$97.4395,500——
2019-12-24$40.88$97.8682,200——
2019-12-23$40.80$97.67419,500——
2019-12-20$40.80$97.671,037,500——
2019-12-19$40.56$97.10209,900——
2019-12-18$40.05$95.88289,100——
2019-12-17$40.08$95.95164,400——
2019-12-16$39.27$94.01211,000——
2019-12-13$38.77$92.81160,100——
2019-12-12$38.71$92.67189,400——
2019-12-11$37.88$90.68125,100——
2019-12-10$37.85$90.6184,200——
2019-12-09$37.74$90.35200,700——
2019-12-06$38.21$91.47263,000——
2019-12-05$37.52$89.82152,900——
2019-12-04$37.27$89.22139,400——
2019-12-03$37.11$88.84247,200——
2019-12-02$38.30$91.69663,100——
2019-11-29$37.72$90.30926,800——
2019-11-27$39.15$93.72243,400——
2019-11-26$38.58$92.36168,400——
2019-11-25$38.34$91.78135,400——
2019-11-22$37.62$90.0645,500——
2019-11-21$37.63$90.0875,100——
2019-11-20$37.90$90.7393,700——
2019-11-19$38.19$91.4283,500——
2019-11-18$37.89$90.71115,700——
2019-11-15$37.90$90.73120,300——
2019-11-14$37.94$90.8348,400——
2019-11-13$37.95$90.8567,500——
2019-11-12$38.30$91.6957,100——
2019-11-11$38.20$91.4563,400——
2019-11-08$38.28$91.6449,500——
2019-11-07$38.42$91.9876,200——
2019-11-06$38.35$91.81101,200——
2019-11-05$38.74$92.0797,300——
2019-11-04$38.44$91.3683,200——
2019-11-01$38.17$90.7279,200——
2019-10-31$37.66$89.50109,900——
2019-10-30$37.89$90.0563,700——
2019-10-29$37.93$90.15104,200——
2019-10-28$37.74$89.69111,200——
2019-10-25$36.52$86.79108,600——
2019-10-24$36.71$87.2596,900——
2019-10-23$37.10$88.1791,500——
2019-10-22$37.25$88.53130,900——
2019-10-21$36.78$87.4183,900——
2019-10-18$36.36$86.41181,800——
2019-10-17$36.28$86.22166,400——
2019-10-16$36.19$86.01205,400——
2019-10-15$36.18$85.99399,800——
2019-10-14$35.94$85.4265,000——
2019-10-11$35.99$85.5493,300——
2019-10-10$35.46$84.2870,900——
2019-10-09$35.40$84.1397,000——
2019-10-08$35.19$83.6387,100——
2019-10-07$35.74$84.9466,700——
2019-10-04$35.58$84.56139,400——
2019-10-03$35.28$83.85201,100——
2019-10-02$35.65$84.73116,100——
2019-10-01$35.88$85.27118,600——
2019-09-30$36.53$86.82125,900——
2019-09-27$36.82$87.51121,100——
2019-09-26$36.33$86.3470,000——
2019-09-25$37.00$87.94172,200——
2019-09-24$36.78$87.41101,000——
2019-09-23$37.24$88.51131,100——
2019-09-20$37.07$88.10268,800——
2019-09-19$37.16$88.32127,000——
2019-09-18$37.25$88.53180,400——
2019-09-17$37.23$88.4894,400——
2019-09-16$37.39$88.86112,100——
2019-09-13$37.67$89.53121,800——
2019-09-12$37.23$88.48181,500——
2019-09-11$36.43$86.58285,200——
2019-09-10$35.51$84.39200,100——
2019-09-09$35.20$83.66210,800——
2019-09-06$34.11$81.07140,300——
2019-09-05$34.40$81.76115,400——
2019-09-04$33.82$80.3879,700——
2019-09-03$33.75$80.2188,100——
2019-08-30$34.22$81.33108,200——
2019-08-29$34.41$81.7849,100——
2019-08-28$34.09$81.0259,300——
2019-08-27$33.52$79.6765,800——
2019-08-26$34.36$81.6690,900——
2019-08-23$34.05$80.92113,500——
2019-08-22$35.29$83.8772,000——
2019-08-21$35.21$83.6886,100——
2019-08-20$34.96$83.0993,900——
2019-08-19$35.73$84.9275,600——
2019-08-16$35.44$84.23160,900——
2019-08-15$34.61$82.2666,800——
2019-08-14$34.89$82.9286,000——
2019-08-13$35.79$85.0653,000——
2019-08-12$35.61$84.6350,100——
2019-08-09$35.72$84.8989,100——
2019-08-08$35.91$85.35125,400——
2019-08-07$35.39$84.1178,800——
2019-08-06$35.57$84.5476,400——
2019-08-05$35.77$85.01161,100——
2019-08-02$36.49$86.7297,500——
2019-08-01$36.96$87.84116,400——
2019-07-31$38.07$90.48176,600——
2019-07-30$38.34$90.48111,200——
2019-07-29$37.60$88.7388,000——
2019-07-26$38.21$90.17117,000——
2019-07-25$37.41$88.28103,400——
2019-07-24$37.74$89.06132,300——
2019-07-23$37.24$87.88119,000——
2019-07-22$37.21$87.8179,800——
2019-07-19$37.34$88.12131,500——
2019-07-18$37.61$88.76123,400——
2019-07-17$37.02$87.3678,100——
2019-07-16$36.97$87.2565,900——
2019-07-15$37.12$87.6059,700——
2019-07-12$37.69$88.94129,400——
2019-07-11$37.61$88.7681,300——
2019-07-10$37.44$88.3576,000——
2019-07-09$37.82$89.2579,500——
2019-07-08$37.81$89.23110,200——
2019-07-05$38.00$89.68121,200——
2019-07-03$37.81$89.2339,300——
2019-07-02$37.66$88.8799,100——
2019-07-01$37.85$89.32182,000——
2019-06-28$37.48$88.45364,700——
2019-06-27$37.16$87.69222,700——
2019-06-26$36.51$86.16136,700——
2019-06-25$36.82$86.89122,200——
2019-06-24$36.77$86.77109,900——
2019-06-21$37.10$87.55234,400——
2019-06-20$37.34$88.12135,400——
2019-06-19$37.42$88.31132,000——
2019-06-18$37.79$89.1899,900——
2019-06-17$37.22$87.84130,900——
2019-06-14$37.58$88.69108,400——
2019-06-13$37.74$89.0683,500——
2019-06-12$37.73$89.04130,700——
2019-06-11$37.47$88.4393,600——
2019-06-10$37.37$88.19103,700——
2019-06-07$36.90$87.08164,900——
2019-06-06$36.83$86.92365,900——
2019-06-05$38.15$90.03127,900——
2019-06-04$38.75$91.4563,700——
2019-06-03$37.67$88.90119,500——
2019-05-31$37.70$88.97128,200——
2019-05-30$38.07$89.84127,800——
2019-05-29$38.50$90.86113,000——
2019-05-28$38.38$90.5745,200——
2019-05-24$39.04$92.1345,800——
2019-05-23$38.26$90.2977,400——
2019-05-22$39.09$92.2574,500——
2019-05-21$39.32$92.7949,900——
2019-05-20$39.18$92.4649,700——
2019-05-17$38.75$91.4580,200——
2019-05-16$39.06$92.1845,500——
2019-05-15$38.65$91.2138,100——
2019-05-14$39.14$92.3741,900——
2019-05-13$38.64$91.1952,900——
2019-05-10$40.11$94.6651,800——
2019-05-09$39.99$94.3749,200——
2019-05-08$39.83$94.0044,900——
2019-05-07$40.28$95.0665,100——
2019-05-06$40.95$96.6477,300——
2019-05-03$40.58$95.7680,500——
2019-05-02$39.74$93.7869,400——
2019-05-01$39.44$93.07252,500——
2019-04-30$40.08$93.95123,200——
2019-04-29$39.99$93.7480,200——
2019-04-26$39.44$92.4544,100——
2019-04-25$38.99$91.3966,200——
2019-04-24$39.31$92.1468,300——
2019-04-23$39.06$91.56133,700——
2019-04-22$38.37$89.94153,100——
2019-04-18$38.16$89.45153,000——
2019-04-17$40.64$95.2670,800——
2019-04-16$40.81$95.6659,600——
2019-04-15$39.89$93.5037,600——
2019-04-12$40.40$94.7076,200——
2019-04-11$40.15$94.1154,700——
2019-04-10$39.99$93.74100,700——
2019-04-09$39.23$91.9671,100——
2019-04-08$39.63$92.89133,000——
2019-04-05$39.77$93.22164,500——
2019-04-04$39.58$92.7881,700——
2019-04-03$39.43$92.42105,100——
2019-04-02$39.98$93.71156,400——
2019-04-01$40.10$93.99105,800——
2019-03-29$39.53$92.66114,300——
2019-03-28$39.67$92.99134,800——
2019-03-27$39.24$91.98139,500——
2019-03-26$39.31$92.14144,800——
2019-03-25$38.06$89.21148,100——
2019-03-22$37.33$87.50150,100——
2019-03-21$39.18$91.84132,600——
2019-03-20$38.90$91.18149,000——
2019-03-19$39.97$93.69117,400——
2019-03-18$40.74$95.4993,000——
2019-03-15$40.35$94.58279,300——
2019-03-14$40.05$93.8886,300——
2019-03-13$39.91$93.5592,900——
2019-03-12$39.66$92.9690,900——
2019-03-11$39.91$93.5585,200——
2019-03-08$39.41$92.38134,600——
2019-03-07$38.79$90.92138,200——
2019-03-06$39.36$92.26108,300——
2019-03-05$40.70$95.4058,100——
2019-03-04$41.04$96.2083,400——
2019-03-01$41.36$96.9560,700——
2019-02-28$41.38$97.0055,100——
2019-02-27$41.26$96.7153,100——
2019-02-26$40.82$95.6868,400——
2019-02-25$41.29$96.7885,500——
2019-02-22$41.42$97.0961,600——
2019-02-21$41.53$97.3543,500——
2019-02-20$41.74$97.8492,100——
2019-02-19$41.24$96.6758,000——
2019-02-15$40.52$94.9886,400——
2019-02-14$39.92$93.5795,300——
2019-02-13$40.03$93.8350,900——
2019-02-12$40.11$93.3959,000——
2019-02-11$39.95$93.0146,700——
2019-02-08$39.52$92.0160,700——
2019-02-07$39.40$91.73154,500——
2019-02-06$39.41$91.76117,100——
2019-02-05$39.32$91.5577,300——
2019-02-04$38.94$90.66110,100——
2019-02-01$38.32$89.2283,900——
2019-01-31$38.42$89.45111,400——
2019-01-30$40.09$93.3477,500——
2019-01-29$40.48$94.2536,400——
2019-01-28$40.60$94.5369,700——
2019-01-25$40.64$94.6247,500——
2019-01-24$40.70$94.7627,400——
2019-01-23$40.79$94.9753,900——
2019-01-22$41.27$96.0993,100——
2019-01-18$41.55$96.74107,600——
2019-01-17$41.27$96.09130,100——
2019-01-16$40.65$94.6468,600——
2019-01-15$39.71$92.4571,700——
2019-01-14$39.64$92.2992,200——
2019-01-11$39.82$92.7196,600——
2019-01-10$39.60$92.2051,500——
2019-01-09$39.73$92.5072,600——
2019-01-08$39.83$92.7375,500——
2019-01-07$39.36$91.6456,100——
2019-01-04$39.14$91.13151,600——
2019-01-03$38.66$90.01111,400——
2019-01-02$38.60$89.87166,700——