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

Add to My Stocks
$36.52 $0.33 (0.9%) STBA stock closing price Feb 27, 2017 (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
2017-02-2736.8236.8636.4636.5212984517.824.51
2017-02-2436.9637.2736.6736.858661417.984.55
2017-02-2337.3937.6236.7037.367495218.224.61
2017-02-2237.0337.3036.4537.247583918.174.59
2017-02-2137.2037.3036.9437.218633218.154.59
2017-02-1737.1537.3637.0037.1313192618.114.58
2017-02-1637.4037.4037.0037.2228491318.164.59
2017-02-1537.3237.4937.0537.352507718.224.61
2017-02-1437.2337.4836.7237.246850318.174.59
2017-02-1337.1137.3836.9337.155940618.124.58
2017-02-1036.4936.8336.0136.799210217.954.54
2017-02-0936.0136.5635.8236.215124917.664.47
2017-02-0836.1836.1835.4635.827070717.474.42
2017-02-0736.7536.8136.0736.335618817.724.48
2017-02-0636.9637.2036.6636.755088217.934.53
2017-02-0337.0537.4436.6837.295156918.194.60
2017-02-0237.1737.1736.2636.498526817.804.50
2017-02-0138.0938.3537.2337.326568818.214.60
2017-01-3136.9237.7636.8837.629785118.354.64
2017-01-3037.7037.7036.7936.958942718.024.56
2017-01-2738.3738.6937.8637.935857918.504.68
2017-01-2639.0039.0138.2538.755136719.004.87
2017-01-2538.4738.8238.1538.366876918.804.82
2017-01-2437.2338.2837.1137.996493518.624.77
2017-01-2337.1337.6036.7937.123859018.204.66
2017-01-2036.9537.7036.4837.234854418.254.68
2017-01-1937.4137.4136.7236.924813218.104.64
2017-01-1837.0137.4336.4737.396039618.334.70
2017-01-1737.5437.5436.6336.696032817.994.61
2017-01-160.000.000.0037.830N/AN/A
2017-01-1337.9438.5637.7537.835845718.544.75
2017-01-1238.3938.3937.1437.626366518.444.72
2017-01-1138.4238.6137.8738.569226318.904.84
2017-01-1037.3638.3437.0638.268043118.764.81
2017-01-0937.8837.8837.3237.415428118.344.70
2017-01-0638.3938.4838.0238.178515618.714.79
2017-01-0538.9738.9737.8138.069258418.664.78
2017-01-0438.6539.2538.6339.1111477919.174.91
2017-01-0339.5039.8438.4538.699644718.974.86
2017-01-020.000.000.0039.040N/AN/A
2016-12-3039.4039.5038.8839.046466419.144.90
2016-12-2939.5039.6538.7639.3312643619.284.94
2016-12-2838.8139.5138.2239.4422934619.334.95
2016-12-2739.0039.0038.3638.628331218.934.85
2016-12-260.000.000.0038.900N/AN/A
2016-12-2338.9739.0638.6138.903961519.074.89
2016-12-2238.8539.1138.3838.895979219.064.88
2016-12-2138.5738.9838.4938.746968018.994.87
2016-12-2038.3838.9938.1438.758968719.004.87
2016-12-1937.5738.4037.2238.317428718.784.81
2016-12-1637.7338.2637.1637.5970993918.434.72
2016-12-1537.5038.0237.3437.6716075618.474.73
2016-12-1437.3738.0234.6637.3027083818.284.68
2016-12-1337.6037.8636.8537.6610854218.464.73
2016-12-1238.0738.4937.1537.388569818.324.69
2016-12-0938.0438.0837.5138.0711800618.664.78
2016-12-0837.3138.4036.8137.9515447918.604.77
2016-12-0736.9337.3736.3737.269533218.274.68
2016-12-0636.2537.0036.0236.879558318.074.63
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
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 39.44 Dec 28,2016
Min Stock Price 15.85 Aug 02,2012
Avg Stock Price 25.05

S&T Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 19.33 Dec 28,2016
Min PE Ratio 11.47 Jun 28,2016
Avg PE Ratio 14.67

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 3.52

STBA Industry Peers

Company Price Change (%)
Boston Private Financial Holdings (BPFH)17.20.15 (0.88%)
Tompkins Financial (TMP)90.680.73 (0.81%)
First Commonwealth Financial Corp (FCF)14.130.08 (0.57%)
Emclaire (EMCF)28.090.29 (1.04%)
Univest Corporation (UVSP)28.350.05 (0.18%)
Bryn Mawr Bank (BMTC)41.150.3 (0.72%)
Fnb Corp (FNB)15.880.23 (1.47%)

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 36.85 and 86614 shares of STBA were traded on 24 Feb, 2017. The average P/S ratio was 3.09 as can be seen by S&T Bancorp stock price history. .