Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&T Bancorp Inc (NQ: STBA )

32.88 +0.41 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.13 10.73 10.73 10.73 110,620 -0.37(-3.35%)
Dec 30, 2009 11.17 11.24 11.05 11.11 108,859 -0.04(-0.40%)
Dec 29, 2009 11.05 11.17 11.00 11.15 91,602 +0.15(+1.38%)
Dec 28, 2009 11.08 11.19 10.97 11.00 73,218 -0.07(-0.63%)
Dec 24, 2009 10.99 11.12 10.99 11.07 22,822 +0.11(+0.98%)
Dec 23, 2009 10.99 11.13 10.90 10.96 106,008 -0.01(-0.06%)
Dec 22, 2009 10.94 11.06 10.83 10.97 120,111 +0.06(+0.52%)
Dec 21, 2009 10.63 10.96 10.52 10.91 157,842 +0.32(+3.04%)
Dec 18, 2009 10.41 10.61 10.25 10.59 461,109 +0.28(+2.69%)
Dec 17, 2009 10.33 10.47 10.22 10.31 109,792 -0.09(-0.91%)
Dec 16, 2009 10.40 10.51 10.27 10.40 114,341 +0.05(+0.49%)
Dec 15, 2009 10.57 10.63 10.34 10.35 173,659 -0.21(-2.03%)
Dec 14, 2009 10.54 10.70 10.39 10.57 244,503 +0.13(+1.21%)
Dec 11, 2009 10.39 10.53 10.32 10.44 233,647 -0.03(-0.30%)
Dec 10, 2009 10.38 10.49 10.25 10.47 99,123 +0.12(+1.16%)
Dec 09, 2009 10.54 10.54 10.27 10.35 103,215 -0.16(-1.56%)
Dec 08, 2009 10.35 10.58 10.27 10.52 108,437 +0.13(+1.21%)
Dec 07, 2009 10.37 10.57 10.26 10.39 71,113 +0.06(+0.55%)
Dec 04, 2009 10.23 10.49 10.09 10.34 167,253 +0.32(+3.21%)
Dec 03, 2009 10.30 10.57 9.985 10.01 137,959 -0.22(-2.16%)
Dec 02, 2009 10.08 10.41 10.06 10.23 179,692 +0.14(+1.37%)
Dec 01, 2009 10.09 10.25 9.951 10.10 181,361 +0.03(+0.31%)
Nov 30, 2009 9.780 10.06 9.780 10.06 177,061 +0.30(+3.10%)
Nov 27, 2009 9.780 10.08 9.761 9.761 72,381 -0.33(-3.25%)
Nov 25, 2009 10.23 10.29 10.05 10.09 88,378 -0.10(-0.99%)
Nov 24, 2009 10.27 10.40 9.951 10.19 152,289 -0.10(-0.98%)
Nov 23, 2009 10.11 10.40 10.08 10.29 198,383 +0.33(+3.29%)
Nov 20, 2009 9.824 10.22 9.824 9.963 85,351 +0.13(+1.35%)
Nov 19, 2009 10.25 10.25 9.774 9.831 171,706 -0.48(-4.65%)
Nov 18, 2009 10.33 10.46 10.10 10.31 99,548 -0.04(-0.37%)
Nov 17, 2009 9.989 10.36 9.888 10.35 110,932 +0.32(+3.21%)
Nov 16, 2009 9.780 10.34 9.534 10.03 204,821 +0.36(+3.72%)
Nov 13, 2009 9.642 9.717 9.383 9.667 192,543 +0.16(+1.66%)
Nov 12, 2009 9.881 9.951 9.465 9.509 206,575 -0.21(-2.21%)
Nov 11, 2009 9.692 10.00 9.522 9.724 121,924 +0.09(+0.98%)
Nov 10, 2009 9.705 9.806 9.395 9.629 147,096 -0.10(-1.04%)
Nov 09, 2009 9.597 9.742 9.496 9.730 156,793 +0.25(+2.59%)
Nov 06, 2009 9.528 9.730 9.345 9.484 155,606 -0.19(-1.96%)
Nov 05, 2009 9.585 9.717 9.339 9.673 195,375 +0.20(+2.06%)
Nov 04, 2009 9.856 9.907 9.459 9.477 211,076 -0.32(-3.28%)
Nov 03, 2009 9.768 9.843 9.414 9.799 232,560 -0.03(-0.32%)
Nov 02, 2009 9.976 10.36 9.496 9.831 185,870 -0.11(-1.08%)
Oct 30, 2009 10.41 10.51 9.768 9.938 317,985 -0.59(-5.58%)
Oct 29, 2009 10.40 10.72 10.19 10.52 399,168 +0.23(+2.21%)
Oct 28, 2009 10.17 10.40 10.01 10.30 334,178 +0.06(+0.62%)
Oct 27, 2009 10.41 10.68 10.20 10.23 664,170 -0.14(-1.34%)
Oct 26, 2009 9.724 10.40 9.724 10.37 557,880 +0.74(+7.73%)
Oct 23, 2009 9.616 10.14 9.484 9.629 466,463 -0.23(-2.37%)
Oct 22, 2009 9.181 9.957 9.130 9.862 361,375 +0.71(+7.79%)
Oct 21, 2009 9.402 9.875 9.055 9.149 670,229 -0.08(-0.82%)
Oct 20, 2009 9.086 9.288 8.998 9.225 436,865 +0.07(+0.76%)
Oct 19, 2009 8.720 9.162 8.720 9.156 455,456 +0.55(+6.38%)
Oct 16, 2009 8.449 8.708 8.398 8.607 229,454 +0.06(+0.74%)
Oct 15, 2009 8.594 8.645 8.398 8.544 247,823 -0.09(-1.02%)
Oct 14, 2009 8.632 8.745 8.455 8.632 200,710 +0.11(+1.26%)
Oct 13, 2009 8.474 8.544 8.323 8.525 149,603 +0.01(+0.15%)
Oct 12, 2009 8.518 8.588 8.462 8.512 118,222 -0.01(-0.07%)
Oct 09, 2009 8.241 8.518 8.215 8.518 270,933 +0.32(+3.85%)
Oct 08, 2009 8.026 8.285 7.913 8.203 293,277 +0.23(+2.93%)
Oct 07, 2009 7.925 7.976 7.717 7.969 119,979 -0.06(-0.71%)
Oct 06, 2009 7.913 8.241 7.846 8.026 183,488 +0.14(+1.76%)
Oct 05, 2009 7.881 8.089 7.767 7.887 251,882 +0.03(+0.32%)
Oct 02, 2009 7.774 8.051 7.667 7.862 331,384 +0.02(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.