S&T Bancorp Stock Price History, STBA Historical Prices

Add to My Stocks
$40.85 $0.78 (1.95%) STBA stock closing price Feb 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download S&T Bancorp stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with S&T Bancorp P/E ratio, and PS ratio. The S&T Bancorp stock price history chart shows that the stock price reached a high of $43.05 on Nov 29, 2017, and a low of $17.36 on Apr 15, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 40.21 41.47 40.21 40.85 82,755 19.55 4.53
2018-02-20 40.37 40.89 39.95 40.07 46,480 19.17 4.44
2018-02-16 40.07 40.79 40.07 40.47 49,866 19.36 4.48
2018-02-15 40.09 40.27 39.83 40.17 33,249 19.22 4.45
2018-02-14 38.88 39.89 38.88 39.84 66,549 19.06 4.41
2018-02-13 38.98 39.3 38.98 39.17 38,290 18.74 4.34
2018-02-12 39.37 39.56 38.83 39.22 74,103 18.77 4.35
2018-02-09 38.86 39.72 38.18 39.18 131,534 18.75 4.34
2018-02-08 39.53 39.73 38.5 38.51 80,377 18.43 4.27
2018-02-07 38.8 39.79 38.8 39.34 68,817 18.82 4.36
2018-02-06 38.43 39.54 38.1 39.07 121,684 18.69 4.33
2018-02-05 40.36 41.19 39.09 39.17 102,932 18.74 4.34
2018-02-02 40.72 41.59 40.65 40.76 65,958 19.5 4.52
2018-02-01 40.25 41.05 40 41 94,275 19.62 4.54
2018-01-31 40.66 40.97 40.21 40.36 63,604 19.31 4.47
2018-01-30 40.54 41.01 40.2 40.6 91,379 19.43 4.5
2018-01-29 40.42 40.98 40.42 40.6 83,785 19.43 4.5
2018-01-26 41.03 41.21 40.18 40.44 41,893 17.36 4.6
2018-01-25 40.8 40.99 39 40.73 243,775 17.48 4.63
2018-01-24 41.97 42.19 41.03 41.05 90,766 17.62 4.67
2018-01-23 41.67 42.01 41.24 41.71 40,003 17.9 4.74
2018-01-22 41.89 41.89 41.56 41.79 64,469 17.94 4.75
2018-01-19 41.26 42.31 41.26 41.94 116,173 18 4.77
2018-01-18 41.82 41.89 41.38 41.39 120,401 17.76 4.71
2018-01-17 41.7 41.93 40.95 41.9 59,781 17.98 4.76
2018-01-16 42.12 42.62 40.57 41.42 95,537 17.78 4.71
2018-01-10 40.67 41.47 39.99 40.99 124,087 17.59 4.66
2018-01-09 40 41 39.82 40.52 77,264 17.39 4.61
2018-01-08 39.33 40.14 39.04 39.88 102,420 17.12 4.53
2018-01-05 39.44 39.67 38.96 39.39 65,533 16.91 4.48
2018-01-04 39.45 39.81 39.13 39.18 79,658 16.82 4.46
2018-01-03 39.51 39.55 38.76 39.2 117,361 16.82 4.46
2018-01-02 40.12 40.51 39.31 39.56 96,110 16.98 4.5
2017-12-29 40.49 40.49 39.67 39.81 122,879 17.09 4.53
2017-12-28 40.28 40.53 40.24 40.4 61,515 17.34 4.59
2017-12-27 40.12 40.43 39.82 40.18 63,072 17.25 4.57
2017-12-26 40.33 40.59 39.72 40.11 59,268 17.22 4.56
2017-12-22 40.84 40.84 39.88 40.33 68,492 17.31 4.59
2017-12-21 40.65 41.07 40.16 40.82 62,965 17.52 4.64
2017-12-20 40.87 40.95 39.98 40.45 59,531 17.36 4.6
2017-12-19 41.11 41.2 40.43 40.69 154,043 17.46 4.63
2017-12-18 41 42.22 40.7 41.11 127,766 17.64 4.67
2017-12-15 38.97 41.04 38.97 40.74 659,167 17.49 4.63
2017-12-14 39.37 39.6 38.8 38.9 105,435 16.7 4.42
2017-12-13 39.56 39.94 39.12 39.23 79,268 16.84 4.46
2017-12-12 39.41 40.85 39.32 39.51 88,451 16.96 4.49
2017-12-11 39.8 40.06 39.09 39.29 74,020 16.86 4.47
2017-12-08 40.43 40.43 39.67 39.74 94,980 17.06 4.52
2017-12-07 40.2 40.81 40.05 40.06 182,320 17.19 4.56
2017-12-06 40.32 41.04 40.31 40.35 92,364 17.32 4.59
2017-12-05 41.62 41.64 40.41 40.43 95,573 17.35 4.6
2017-12-04 41.92 42.3 41.22 41.55 78,026 17.83 4.72
2017-12-01 41.75 41.82 40.11 41.37 65,343 17.76 4.7
2017-11-30 42.57 43.17 41.67 41.76 145,663 17.92 4.75
2017-11-29 41.48 43.1 41.48 43.05 87,161 18.48 4.9
2017-11-28 40.02 41.35 39.81 41.26 74,331 17.71 4.69
2017-11-27 39.94 40.37 39.91 39.93 35,658 17.14 4.54
2017-11-24 40.22 40.22 39.58 39.93 50,616 17.14 4.54
2017-11-23 0 0 0 40.21 0 - -
2017-11-22 40.48 40.55 40.14 40.21 45,716 17.26 4.57
2017-11-21 40.02 40.54 39.85 40.34 78,659 17.31 4.59
2017-11-20 39.66 39.9 39.43 39.9 91,444 17.12 4.54
2017-11-17 39.32 39.9 39.06 39.58 74,353 16.99 4.5
2017-11-16 39.83 40.21 39.29 39.52 94,043 16.96 4.49
2017-11-15 38.86 40.13 38.35 39.43 145,571 16.92 4.48
2017-11-14 38.87 39.42 38.55 39.23 89,203 16.84 4.46
2017-11-13 38.28 39.21 38.28 39.12 39,452 16.79 4.45
2017-11-10 38.95 39.11 38.6 38.61 79,267 16.57 4.39
2017-11-09 39.1 39.38 38.16 38.78 71,083 16.64 4.41
2017-11-08 39.87 39.9 39.12 39.43 66,572 16.92 4.48
2017-11-07 41.47 41.65 39.84 40.06 147,010 17.19 4.56
2017-11-06 41.21 41.72 41.06 41.58 75,033 17.85 4.73
2017-11-03 41.41 41.66 40.66 41.22 80,141 17.69 4.69
2017-11-02 40.32 41.8 40.32 41.71 104,522 17.9 4.74
2017-11-01 41.06 41.06 40.09 40.33 51,231 17.31 4.59
2017-10-31 40.43 41.24 40.04 40.89 90,555 17.55 4.65
2017-10-30 41.91 41.91 40.13 40.24 97,135 17.27 4.58
2017-10-27 41.95 42.36 40.87 41.94 126,730 18 4.77
2017-10-26 41.91 42.35 41.48 41.92 48,893 17.99 4.77
2017-10-25 41.44 41.91 40.86 41.67 49,003 17.88 4.74
2017-10-24 41.07 41.7 40.81 41.26 62,391 17.71 4.69
2017-10-23 41.02 41.38 40.54 40.98 63,281 17.59 4.66
2017-10-20 41.64 42.3 40.8 41.05 115,029 17.62 4.67
2017-10-19 41.5 41.5 39.35 41.23 73,688 18.16 4.82
2017-10-18 40.85 41.05 40.55 40.69 60,300 17.93 4.76
2017-10-17 41.06 41.09 40.48 40.67 48,787 17.92 4.75
2017-10-16 41.21 41.31 40.82 40.99 61,062 18.06 4.79
2017-10-13 41.23 41.32 40.66 41.01 73,881 18.07 4.79
2017-10-12 41.21 41.47 41.01 41.24 74,434 18.17 4.82
Get more Data

S&T Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price43.05Nov 29,2017
Min Stock Price17.36Apr 15,2013
Avg Stock Price28.86

S&T Bancorp Historical PE ratio: Past 5 years

Max PE Ratio19.62Feb 01,2018
Min PE Ratio11.47Jun 28,2016
Avg PE Ratio15.18

S&T Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.03Oct 12,2015
Min PS Ratio2.51Apr 15,2013
Avg PS Ratio3.89

STBA Industry Peers

Company Price Change (%)
Nbt Bancorp (NBTB)36.70.29 (0.8%)
National Penn Bancshares (NPBC)10.720 (0%)
Bryn Mawr Bank (BMTC)45.10.25 (0.56%)
Fnb Corp (FNB)14.440.06 (0.42%)
Acnb (ACNB)28.10.55 (2%)
Penns Woods Bancorp (PWOD)41.150.12 (0.29%)
Fnb Corp (FNB)14.440.06 (0.42%)

We provide S&T Bancorp share price history along with PE ratio and PS ratio for doing S&T Bancorp fundamental 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. STBA stock saw a high of $41.47, and a low of $40.21 on last trading day. The company's P/S ratio was at a high of 5.03 on Oct 12, 2015 according to our S&T Bancorp stock history data.