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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$31.52$82.0473,300——
2021-12-30$31.45$81.8686,500——
2021-12-29$31.64$82.3590,500——
2021-12-28$31.65$82.3885,600——
2021-12-27$31.59$82.2270,200——
2021-12-23$31.26$81.36105,800——
2021-12-22$31.05$80.8279,700——
2021-12-21$30.81$80.19140,800——
2021-12-20$29.87$77.75288,600——
2021-12-17$31.42$81.78886,900——
2021-12-16$30.61$79.67140,500——
2021-12-15$30.18$78.55381,000——
2021-12-14$30.43$79.20206,100——
2021-12-13$30.16$78.50169,400——
2021-12-10$30.73$79.9892,800——
2021-12-09$30.52$79.4455,900——
2021-12-08$30.99$80.6667,900——
2021-12-07$31.10$80.95121,600——
2021-12-06$31.28$81.42138,800——
2021-12-03$30.07$78.2779,800——
2021-12-02$30.73$79.98113,700——
2021-12-01$29.73$77.38108,500——
2021-11-30$29.91$77.85128,900——
2021-11-29$30.10$78.3496,500——
2021-11-26$30.49$79.36112,800——
2021-11-24$32.28$84.0244,600——
2021-11-23$32.59$84.8363,600——
2021-11-22$32.16$83.71109,400——
2021-11-19$31.72$82.56101,300——
2021-11-18$32.15$83.6886,300——
2021-11-17$31.82$82.82115,800——
2021-11-16$32.11$83.5869,400——
2021-11-15$32.13$83.6374,000——
2021-11-12$32.29$84.0543,000——
2021-11-11$32.55$84.7259,900——
2021-11-10$32.34$84.1871,300——
2021-11-09$32.21$83.8467,900——
2021-11-08$32.23$83.8968,100——
2021-11-05$32.10$83.5591,400——
2021-11-04$31.05$80.82117,500——
2021-11-03$31.69$82.48103,800——
2021-11-02$31.28$80.6676,800——
2021-11-01$31.83$82.08101,100——
2021-10-29$30.56$78.8074,300——
2021-10-28$30.56$78.8086,800——
2021-10-27$30.30$78.1373,800——
2021-10-26$31.53$81.31102,700——
2021-10-25$31.56$81.3890,300——
2021-10-22$31.50$81.2379,400——
2021-10-21$30.98$79.89104,200——
2021-10-20$30.91$79.7165,600——
2021-10-19$30.55$78.7891,100——
2021-10-18$30.34$78.2492,000——
2021-10-15$30.28$78.08116,200——
2021-10-14$30.49$78.6254,200——
2021-10-13$30.09$77.5959,400——
2021-10-12$30.47$78.5766,700——
2021-10-11$30.32$78.1963,900——
2021-10-08$30.77$79.3540,900——
2021-10-07$30.68$79.1186,800——
2021-10-06$30.30$78.13100,500——
2021-10-05$29.94$77.21163,800——
2021-10-04$29.94$77.2193,700——
2021-10-01$30.00$77.36137,100——
2021-09-30$29.47$75.99114,100——
2021-09-29$29.78$76.79102,800——
2021-09-28$29.28$75.5090,500——
2021-09-27$29.58$76.28121,800——
2021-09-24$28.41$73.26157,700——
2021-09-23$28.11$72.49150,800——
2021-09-22$27.56$71.07105,000——
2021-09-21$27.12$69.93183,700——
2021-09-20$27.42$70.71170,000——
2021-09-17$28.26$72.87528,000——
2021-09-16$27.57$71.09135,400——
2021-09-15$27.83$71.76158,800——
2021-09-14$27.71$71.46129,300——
2021-09-13$28.24$72.82118,100——
2021-09-10$27.83$71.76106,800——
2021-09-09$28.52$73.5495,500——
2021-09-08$28.63$73.8383,500——
2021-09-07$28.88$74.4780,600——
2021-09-03$29.21$75.3276,700——
2021-09-02$29.44$75.9265,500——
2021-09-01$29.73$76.6667,600——
2021-08-31$29.80$76.8492,000——
2021-08-30$29.71$76.6177,800——
2021-08-27$30.47$78.5796,000——
2021-08-26$29.63$76.4181,400——
2021-08-25$30.00$77.36106,300——
2021-08-24$29.92$77.1561,100——
2021-08-23$29.92$77.1567,600——
2021-08-20$30.01$77.3999,200——
2021-08-19$29.67$76.51110,000——
2021-08-18$29.81$76.8759,200——
2021-08-17$30.08$77.5754,200——
2021-08-16$30.22$77.9357,000——
2021-08-13$30.50$78.6547,000——
2021-08-12$30.59$78.8872,300——
2021-08-11$30.82$79.4885,000——
2021-08-10$30.25$78.01145,300——
2021-08-09$29.75$76.72110,900——
2021-08-06$30.05$77.49127,700——
2021-08-05$29.34$75.66107,700——
2021-08-04$28.75$74.14112,900——
2021-08-03$29.78$76.07132,000——
2021-08-02$29.18$74.54125,800——
2021-07-30$29.45$75.23122,300——
2021-07-29$29.78$76.0772,800——
2021-07-28$29.78$76.0773,600——
2021-07-27$29.59$75.5960,900——
2021-07-26$29.63$75.6987,000——
2021-07-23$29.26$74.74132,700——
2021-07-22$28.69$73.29113,500——
2021-07-21$30.07$76.8194,200——
2021-07-20$29.58$75.56139,700——
2021-07-19$28.91$73.85150,100——
2021-07-16$29.87$76.3080,000——
2021-07-15$30.55$78.0497,100——
2021-07-14$30.28$77.3575,500——
2021-07-13$30.28$77.35107,200——
2021-07-12$30.82$78.73129,400——
2021-07-09$30.53$77.99144,200——
2021-07-08$29.45$75.23173,000——
2021-07-07$30.07$76.81143,800——
2021-07-06$30.05$76.7692,700——
2021-07-02$30.87$78.8662,800——
2021-07-01$31.43$80.2999,600——
2021-06-30$31.30$79.9590,600——
2021-06-29$31.25$79.8360,700——
2021-06-28$31.38$80.16106,000——
2021-06-25$32.48$82.97271,300——
2021-06-24$32.37$82.6965,500——
2021-06-23$31.66$80.87168,700——
2021-06-22$31.84$81.33130,800——
2021-06-21$32.22$82.30128,500——
2021-06-18$30.86$78.83350,700——
2021-06-17$32.43$82.84202,800——
2021-06-16$34.09$87.08143,300——
2021-06-15$33.64$85.93107,600——
2021-06-14$33.16$84.71130,300——
2021-06-11$33.39$85.2984,800——
2021-06-10$33.15$84.6885,400——
2021-06-09$33.62$85.88121,100——
2021-06-08$34.20$87.36110,700——
2021-06-07$34.17$87.29121,700——
2021-06-04$33.90$86.6073,200——
2021-06-03$33.89$86.5787,300——
2021-06-02$33.78$86.2983,000——
2021-06-01$33.99$86.83200,400——
2021-05-28$33.93$86.6767,200——
2021-05-27$34.06$87.00123,600——
2021-05-26$33.57$85.7581,200——
2021-05-25$32.98$84.25126,600——
2021-05-24$34.15$87.2396,600——
2021-05-21$34.45$88.0086,600——
2021-05-20$33.66$85.98122,700——
2021-05-19$33.58$85.78137,200——
2021-05-18$33.57$85.75131,100——
2021-05-17$34.13$87.18158,600——
2021-05-14$33.91$86.6266,900——
2021-05-13$33.65$85.96144,600——
2021-05-12$32.17$82.1893,300——
2021-05-11$32.71$83.5668,300——
2021-05-10$33.20$84.81250,100——
2021-05-07$34.04$86.95122,600——
2021-05-06$34.00$86.85104,200——
2021-05-05$33.43$85.4084,100——
2021-05-04$33.86$85.78103,300——
2021-05-03$33.54$84.97175,400——
2021-04-30$32.95$83.47167,300——
2021-04-29$33.08$83.8088,200——
2021-04-28$32.80$83.0956,400——
2021-04-27$32.90$83.35116,800——
2021-04-26$32.89$83.32100,000——
2021-04-23$33.35$84.49177,100——
2021-04-22$31.71$80.33101,300——
2021-04-21$32.36$81.9897,500——
2021-04-20$31.57$79.98122,800——
2021-04-19$32.82$83.1494,900——
2021-04-16$33.18$84.0667,700——
2021-04-15$33.14$83.9561,800——
2021-04-14$33.14$83.9554,500——
2021-04-13$32.52$82.3867,300——
2021-04-12$33.49$84.8460,400——
2021-04-09$33.29$84.3390,000——
2021-04-08$33.05$83.73181,600——
2021-04-07$33.16$84.00112,700——
2021-04-06$33.51$84.8990,100——
2021-04-05$33.84$85.7393,800——
2021-04-01$33.49$84.8473,600——
2021-03-31$33.50$84.87197,200——
2021-03-30$33.47$84.79104,800——
2021-03-29$33.31$84.38148,100——
2021-03-26$34.29$86.87118,500——
2021-03-25$33.00$83.60138,400——
2021-03-24$32.44$82.18185,900——
2021-03-23$31.64$80.15162,200——
2021-03-22$32.54$82.43177,600——
2021-03-19$34.05$86.26770,400——
2021-03-18$33.87$85.80128,400——
2021-03-17$33.53$84.94125,700——
2021-03-16$33.41$84.64122,100——
2021-03-15$33.79$85.60150,600——
2021-03-12$35.00$88.67260,400——
2021-03-11$34.08$86.34104,900——
2021-03-10$34.25$86.77163,600——
2021-03-09$33.25$84.23143,900——
2021-03-08$33.58$85.07176,600——
2021-03-05$32.10$81.32236,100——
2021-03-04$30.72$77.82142,700——
2021-03-03$30.42$77.06176,300——
2021-03-02$29.43$74.5667,600——
2021-03-01$29.70$75.24110,300——
2021-02-26$28.88$73.16140,000——
2021-02-25$29.43$74.56120,500——
2021-02-24$29.67$75.16153,300——
2021-02-23$29.04$73.57176,600——
2021-02-22$28.98$73.42229,300——
2021-02-19$28.20$71.44172,200——
2021-02-18$27.58$69.87161,100——
2021-02-17$28.09$71.1695,800——
2021-02-16$27.99$70.91107,300——
2021-02-12$27.84$70.5391,600——
2021-02-11$27.97$70.86121,200——
2021-02-10$28.33$71.77104,500——
2021-02-09$28.85$72.3899,100——
2021-02-08$28.28$70.9577,900——
2021-02-05$27.58$69.1995,000——
2021-02-04$27.65$69.37114,100——
2021-02-03$26.57$66.66138,300——
2021-02-02$26.95$67.6195,200——
2021-02-01$26.26$65.88166,000——
2021-01-29$25.40$63.72189,400——
2021-01-28$26.51$66.51316,500——
2021-01-27$27.06$67.89151,100——
2021-01-26$27.79$69.72131,800——
2021-01-25$28.01$70.27116,900——
2021-01-22$28.29$70.9798,200——
2021-01-21$27.80$69.74106,100——
2021-01-20$28.30$71.00119,100——
2021-01-19$28.65$71.88135,400——
2021-01-15$28.29$70.97122,700——
2021-01-14$28.49$71.47108,100——
2021-01-13$27.59$69.22102,700——
2021-01-12$27.98$70.19105,200——
2021-01-11$27.48$68.94125,100——
2021-01-08$27.37$68.66122,700——
2021-01-07$27.89$69.97140,200——
2021-01-06$27.98$70.19432,900——
2021-01-05$25.32$63.52145,000——
2021-01-04$24.64$61.82228,900——