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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.84$62.32115,600——
2020-12-30$24.45$61.34129,800——
2020-12-29$24.04$60.31123,200——
2020-12-28$24.77$62.14215,900——
2020-12-24$24.35$61.0995,600——
2020-12-23$23.81$59.7392,900——
2020-12-22$23.17$58.13161,900——
2020-12-21$23.98$60.16402,600——
2020-12-18$24.08$60.41757,900——
2020-12-17$24.02$60.26172,100——
2020-12-16$24.29$60.94143,500——
2020-12-15$24.41$61.24129,000——
2020-12-14$24.03$60.28123,300——
2020-12-11$23.74$59.56107,400——
2020-12-10$24.06$60.36114,300——
2020-12-09$23.91$59.98120,300——
2020-12-08$24.03$60.2899,400——
2020-12-07$23.82$59.7686,300——
2020-12-04$24.02$60.2683,700——
2020-12-03$23.12$58.00101,900——
2020-12-02$23.34$58.5599,600——
2020-12-01$22.93$57.53109,800——
2020-11-30$22.39$56.17150,800——
2020-11-27$23.43$58.7859,600——
2020-11-25$23.96$60.11102,600——
2020-11-24$24.64$61.82208,200——
2020-11-23$23.46$58.85189,900——
2020-11-20$23.18$58.15743,000——
2020-11-19$23.45$58.83197,900——
2020-11-18$23.09$57.93125,600——
2020-11-17$23.63$59.28136,900——
2020-11-16$23.87$59.88201,200——
2020-11-13$22.67$56.87169,100——
2020-11-12$22.30$55.94189,500——
2020-11-11$22.94$57.55154,500——
2020-11-10$23.95$60.08195,200——
2020-11-09$22.76$57.10224,700——
2020-11-06$19.10$47.92129,900——
2020-11-05$19.70$49.42111,900——
2020-11-04$19.20$48.17206,600——
2020-11-03$21.04$52.08119,800——
2020-11-02$20.27$50.18135,300——
2020-10-30$19.79$48.99118,400——
2020-10-29$19.77$48.94146,600——
2020-10-28$19.39$48.00139,300——
2020-10-27$19.96$49.41116,600——
2020-10-26$20.68$51.19185,400——
2020-10-23$21.43$53.0587,800——
2020-10-22$21.31$52.75179,400——
2020-10-21$20.99$51.96186,100——
2020-10-20$20.55$50.87136,100——
2020-10-19$19.90$49.26109,100——
2020-10-16$19.92$49.31103,800——
2020-10-15$19.81$49.04121,500——
2020-10-14$19.34$47.87127,000——
2020-10-13$19.66$48.67187,200——
2020-10-12$20.25$50.13121,300——
2020-10-09$19.80$49.01126,900——
2020-10-08$19.94$49.36147,000——
2020-10-07$19.58$48.47191,400——
2020-10-06$19.24$47.63232,600——
2020-10-05$19.19$47.50223,800——
2020-10-02$18.36$45.45212,900——
2020-10-01$17.81$44.09177,100——
2020-09-30$17.69$43.79231,600——
2020-09-29$17.79$44.04109,600——
2020-09-28$18.01$44.58163,300——
2020-09-25$17.29$42.80220,400——
2020-09-24$17.50$43.32265,400——
2020-09-23$17.01$42.11176,400——
2020-09-22$17.33$42.90159,600——
2020-09-21$17.64$43.67216,500——
2020-09-18$19.17$47.45636,900——
2020-09-17$18.93$46.86121,200——
2020-09-16$19.00$47.03187,100——
2020-09-15$19.00$47.03101,500——
2020-09-14$19.51$48.29117,300——
2020-09-11$19.28$47.72110,900——
2020-09-10$19.40$48.02153,800——
2020-09-09$19.90$49.26191,400——
2020-09-08$20.14$49.85180,100——
2020-09-04$20.62$51.04103,800——
2020-09-03$20.29$50.22114,300——
2020-09-02$20.21$50.0389,700——
2020-09-01$20.21$50.03127,900——
2020-08-31$20.20$50.00150,100——
2020-08-28$20.63$51.07119,300——
2020-08-27$20.82$51.54157,900——
2020-08-26$20.25$50.1393,400——
2020-08-25$20.84$51.59114,400——
2020-08-24$20.93$51.81237,500——
2020-08-21$20.20$50.00185,600——
2020-08-20$20.58$50.9463,300——
2020-08-19$20.91$51.76116,300——
2020-08-18$20.87$51.6683,600——
2020-08-17$21.52$53.2795,600——
2020-08-14$21.79$53.9487,400——
2020-08-13$21.54$53.3292,000——
2020-08-12$22.08$54.66130,300——
2020-08-11$22.43$54.83139,500——
2020-08-10$22.09$54.00238,100——
2020-08-07$21.43$52.38123,600——
2020-08-06$20.52$50.16122,300——
2020-08-05$20.69$50.58294,500——
2020-08-04$19.90$48.64244,100——
2020-08-03$20.76$50.75233,300——
2020-07-31$21.50$52.56296,100——
2020-07-30$21.14$51.68475,700——
2020-07-29$23.79$58.1590,500——
2020-07-28$22.94$56.08108,600——
2020-07-27$22.93$56.0599,200——
2020-07-24$23.38$57.15130,500——
2020-07-23$23.76$58.08109,200——
2020-07-22$23.23$56.78224,900——
2020-07-21$23.86$58.32223,800——
2020-07-20$22.03$53.85115,000——
2020-07-17$22.64$55.34173,000——
2020-07-16$23.16$56.61117,600——
2020-07-15$23.26$56.86147,600——
2020-07-14$22.22$54.32231,200——
2020-07-13$22.50$55.00225,900——
2020-07-10$21.84$53.39212,100——
2020-07-09$20.68$50.55195,800——
2020-07-08$21.67$52.97224,100——
2020-07-07$21.65$52.92267,100——
2020-07-06$22.37$54.68141,600——
2020-07-02$22.22$54.32119,700——
2020-07-01$22.38$54.71172,900——
2020-06-30$23.45$57.32194,600——
2020-06-29$23.00$56.22182,200——
2020-06-26$21.66$52.95334,300——
2020-06-25$22.70$55.49183,900——
2020-06-24$21.85$53.41195,600——
2020-06-23$22.52$55.05183,100——
2020-06-22$22.83$55.81176,300——
2020-06-19$22.97$56.151,170,700——
2020-06-18$22.80$55.73139,300——
2020-06-17$22.77$55.66180,300——
2020-06-16$23.70$57.93217,800——
2020-06-15$22.81$55.76257,200——
2020-06-12$22.64$55.34157,600——
2020-06-11$22.05$53.90204,400——
2020-06-10$24.10$58.91156,900——
2020-06-09$25.39$62.06248,800——
2020-06-08$25.99$63.53187,800——
2020-06-05$25.78$63.02360,500——
2020-06-04$23.85$58.30171,900——
2020-06-03$23.65$57.81226,300——
2020-06-02$22.09$54.00155,100——
2020-06-01$22.25$54.39136,700——
2020-05-29$22.24$54.36206,700——
2020-05-28$22.96$56.12193,900——
2020-05-27$24.44$59.74273,800——
2020-05-26$22.90$55.98258,400——
2020-05-22$22.11$54.0589,700——
2020-05-21$22.21$54.29133,700——
2020-05-20$22.57$55.17146,400——
2020-05-19$21.48$52.51170,500——
2020-05-18$22.47$54.93256,000——
2020-05-15$20.71$49.94222,600——
2020-05-14$20.50$49.43218,500——
2020-05-13$20.43$49.26220,700——
2020-05-12$21.28$51.31273,700——
2020-05-11$23.33$56.26241,800——
2020-05-08$24.81$59.83147,500——
2020-05-07$23.77$57.32201,500——
2020-05-06$23.88$57.58279,600——
2020-05-05$24.38$58.79185,200——
2020-05-04$24.86$59.95164,100——
2020-05-01$25.57$61.66254,500——
2020-04-30$26.71$64.41347,400——
2020-04-29$29.20$70.41182,500——
2020-04-28$27.82$67.09140,300——
2020-04-27$27.16$65.49146,500——
2020-04-24$25.46$61.39132,300——
2020-04-23$25.57$61.66116,000——
2020-04-22$25.38$61.20123,100——
2020-04-21$25.70$61.97100,000——
2020-04-20$26.07$62.87147,700——
2020-04-17$26.03$62.77240,200——
2020-04-16$25.19$60.74257,600——
2020-04-15$25.75$62.09154,500——
2020-04-14$27.59$66.53140,500——
2020-04-13$27.87$67.21143,400——
2020-04-09$29.38$70.85205,100——
2020-04-08$26.94$64.96191,300——
2020-04-07$25.67$61.90190,000——
2020-04-06$26.15$63.06197,300——
2020-04-03$25.64$61.83155,600——
2020-04-02$26.42$63.71182,100——
2020-04-01$25.88$62.41205,500——
2020-03-31$27.32$65.88276,800——
2020-03-30$27.31$65.86217,400——
2020-03-27$27.05$65.23225,900——
2020-03-26$28.44$68.58221,900——
2020-03-25$25.90$62.46329,100——
2020-03-24$25.75$62.09240,200——
2020-03-23$24.48$59.03244,900——
2020-03-20$25.88$62.41437,200——
2020-03-19$27.16$65.49290,100——
2020-03-18$26.56$64.05204,900——
2020-03-17$28.86$69.59275,600——
2020-03-16$24.99$60.26271,800——
2020-03-13$27.26$65.73293,500——
2020-03-12$24.74$59.66364,400——
2020-03-11$27.54$66.41324,500——
2020-03-10$29.29$70.63233,600——
2020-03-09$28.84$69.54190,700——
2020-03-06$31.85$76.80200,000——
2020-03-05$32.60$78.61201,000——
2020-03-04$33.92$81.79140,700——
2020-03-03$33.29$80.28202,000——
2020-03-02$34.54$83.29156,900——
2020-02-28$32.87$79.26226,000——
2020-02-27$34.47$83.12176,700——
2020-02-26$35.27$85.05229,000——
2020-02-25$35.85$86.45119,000——
2020-02-24$36.73$88.5763,500——
2020-02-21$37.72$90.9699,000——
2020-02-20$37.92$91.4461,800——
2020-02-19$37.65$90.7942,300——
2020-02-18$37.72$90.9665,400——
2020-02-14$38.06$91.7884,300——
2020-02-13$38.48$92.7956,900——
2020-02-12$38.42$92.6571,700——
2020-02-11$38.69$92.6258,700——
2020-02-10$38.37$91.86189,900——
2020-02-07$38.37$91.8665,300——
2020-02-06$38.91$93.1587,300——
2020-02-05$39.18$93.7993,500——
2020-02-04$38.38$91.88109,300——
2020-02-03$37.89$90.71202,100——
2020-01-31$37.59$89.99137,100——
2020-01-30$38.63$92.48148,600——
2020-01-29$37.97$90.90151,700——
2020-01-28$38.16$91.35163,700——
2020-01-27$38.41$91.9574,700——
2020-01-24$38.95$93.2482,200——
2020-01-23$39.49$94.54185,400——
2020-01-22$39.25$93.9671,000——
2020-01-21$39.36$94.23102,800——
2020-01-17$39.99$95.73137,600——
2020-01-16$40.15$96.12168,400——
2020-01-15$39.75$95.16144,200——
2020-01-14$40.03$95.83256,700——
2020-01-13$40.37$96.64110,800——
2020-01-10$40.01$95.78139,400——
2020-01-09$40.28$96.43138,100——
2020-01-08$40.32$96.52206,600——
2020-01-07$39.90$95.52100,800——
2020-01-06$40.32$96.52120,400——
2020-01-03$40.50$96.95196,600——
2020-01-02$40.57$97.12308,500——