S&T Bancorp Stock Price History (NASDAQ:STBA)

Add to My Stocks
$36.22 $0.82 (2.32%) STBA stock closing price Dec 05, 2016 (Closing)

View and download S&T Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with S&T Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The S&T Bancorp stock price history chart shows that the stock price reached a high of 39.91 on 18 Sep, 2008, and a low of 10.81 on 18 Sep, 2008 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0535.6536.2535.5236.2212218917.764.55
2016-12-0236.0036.0435.2035.408253117.354.45
2016-12-0135.4236.2535.2635.9912797517.644.52
2016-11-3035.8936.0035.0535.3911337117.354.44
2016-11-2934.8235.9834.8035.4711536217.394.45
2016-11-2834.7935.0834.6234.799289317.054.37
2016-11-2534.9935.0634.8235.062390217.194.40
2016-11-240.000.000.0035.000N/AN/A
2016-11-2335.0135.3834.7735.007020917.164.40
2016-11-2234.0035.0633.7035.0510738317.184.40
2016-11-2134.1434.3033.7234.0015564316.674.27
2016-11-1833.3734.1032.7934.0939913916.714.28
2016-11-1732.5533.6132.5533.2216682016.284.17
2016-11-1633.1233.4932.5132.9521212916.154.14
2016-11-1534.5334.5333.1434.0316650216.684.27
2016-11-1435.3836.4734.2434.8219541717.074.37
2016-11-1133.3334.8932.7934.8827500617.104.38
2016-11-1032.1633.4529.9633.2719263316.314.18
2016-11-0930.6131.5030.5131.4923239415.443.96
2016-11-0830.3930.5130.0830.315710514.863.81
2016-11-0730.3230.7230.3230.489490514.943.83
2016-11-0430.1830.3129.5829.657524114.533.72
2016-11-0330.3030.5230.0230.105005814.763.78
2016-11-0230.7730.9330.0630.097547614.753.78
2016-11-0131.2231.2230.4630.778400315.083.86
2016-10-3130.8531.6630.5131.3915927015.393.94
2016-10-2831.2931.4030.6230.658532815.033.85
2016-10-2731.6031.6031.1131.2614817615.323.93
2016-10-2631.5731.9731.3131.4523372515.423.95
2016-10-2530.0731.5529.9131.5414219615.463.96
2016-10-2429.9930.4529.6029.9325292514.673.76
2016-10-2128.4129.2828.4128.7516669214.093.61
2016-10-2030.0030.0028.7028.7521580714.453.68
2016-10-1928.3228.6828.2128.259731714.203.61
2016-10-1828.2928.3925.8528.169917514.153.60
2016-10-1728.2628.3027.8528.023987614.083.59
2016-10-1428.2928.4127.9628.194592514.173.61
2016-10-1328.5628.5627.8527.996498514.073.58
2016-10-1228.6028.9428.4828.692488514.423.67
2016-10-1128.8029.0028.0828.535308814.343.65
2016-10-1028.5929.0628.5928.783969714.463.68
2016-10-0728.6428.7428.0228.556982214.353.65
2016-10-0628.4628.7627.1428.706212914.423.67
2016-10-0528.6228.9828.3828.766767714.453.68
2016-10-0428.5628.7928.3628.588183214.363.66
2016-10-0328.7628.7728.3628.586702314.363.66
2016-09-3028.3929.1527.9328.997002714.573.71
2016-09-2928.9028.9028.1928.253924714.203.61
2016-09-2828.6729.0928.2928.844843414.493.69
2016-09-2728.2628.6328.0628.616936414.383.66
2016-09-2628.8028.9528.2628.266097114.203.62
2016-09-2329.0529.1328.8928.995473814.573.71
2016-09-2228.9129.2025.8529.1910660714.673.74
2016-09-2128.6428.9628.5628.869473114.503.69
2016-09-2028.8528.9928.5528.585159414.363.66
2016-09-1928.6729.4328.3228.663153414.403.67
2016-09-1628.4328.6928.1628.5417232914.343.65
2016-09-1527.8528.4027.6928.384353914.263.63
2016-09-1428.5728.6127.8627.882839014.013.57
2016-09-1328.6828.7225.9528.583870214.363.66
2016-09-1228.7628.9828.2928.987274614.563.71
2016-09-0929.2129.3028.7428.766466814.453.68
2016-09-0829.0129.4329.0129.346639314.743.75
2016-09-0728.6528.9728.4728.954361714.553.70
2016-09-0628.8828.9128.3528.643455314.393.66
2016-09-050.000.000.0028.870N/AN/A
2016-09-0228.4928.8728.2528.877325314.513.69
2016-09-0128.8528.8528.1528.485505514.313.64
2016-08-3128.8528.8528.4428.758890514.453.68
2016-08-3028.7228.9628.5728.854242814.503.69
2016-08-2928.6628.7428.3828.605808314.373.66
2016-08-2628.1628.6028.0928.585875214.363.66
2016-08-2527.9028.3827.8628.385979114.263.63
2016-08-2427.6228.1227.0828.045988314.093.59
2016-08-2327.6427.9727.5127.554018213.843.53
2016-08-2227.2327.5327.1127.473548613.803.52
2016-08-1927.0027.4326.9227.2510847213.693.49
2016-08-1826.8327.2426.7226.998480313.563.45
2016-08-1726.5426.9226.1026.765223513.453.42
2016-08-1626.5726.6426.4526.542868613.343.40
2016-08-1526.3126.7526.2926.633754913.383.41
2016-08-1226.1926.4926.0626.392458713.263.38
2016-08-1126.3326.4926.1926.353176213.243.37
2016-08-1026.3826.4026.0926.304827613.223.37
2016-08-0926.2626.4926.2226.384426213.263.38
2016-08-0826.2826.3425.9526.253141013.193.36
2016-08-0525.6226.3325.6026.266066013.203.36
2016-08-0425.4625.6725.3625.462411212.793.26
2016-08-0325.1425.4725.0625.463088712.793.26
Get more Data

S&T Bancorp Stock Chart

View STBA PE ratio, PS ratio stocks charts and compare with peers.
STBA Chart
Note: Compare S&T Bancorp stock price history with the index and industry peers.

S&T Bancorp Historical Prices: Past 5 years

Max Stock Price 36.22 Dec 05,2016
Min Stock Price 15.85 Aug 02,2012
Avg Stock Price 24.28

S&T Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 17.76 Dec 05,2016
Min PE Ratio 11.47 Jun 28,2016
Avg PE Ratio 14.48

S&T Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 5.03 Oct 12,2015
Min PS Ratio 2.21 Aug 02,2012
Avg PS Ratio 3.43

STBA Industry Peers

Company Price Change (%)
Beneficial Bancorp (BNCL)17.70.2 (1.14%)
Tompkins Financial (TMP)87.931.82 (2.11%)
First Commonwealth Financial Corp (FCF)13.010.27 (2.12%)
Emclaire (EMCF)25.650 (0%)
Univest Corporation (UVSP)29.150.55 (1.92%)
Bryn Mawr Bank (BMTC)38.41.1 (2.95%)
Fnb Corp (FNB)15.450.26 (1.71%)

S&T Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in S&T Bancorp stock analysis. S&T Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 36.22 and 122189 shares of STBA were traded on 05 Dec, 2016. The average P/S ratio was 3.12 as can be seen by S&T Bancorp stock price history. .