S&T Bancorp Stock Price History, STBA Historical Prices

Add to My Stocks
$45.28 $0.22 (0.49%) STBA stock closing price Jun 20, 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 $46.15 on Jun 06, 2018, and a low of $19.45 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 45.15 45.4 44.83 45.28 112,740 19.52 4.89
2018-06-19 44.2 45.16 44.2 45.06 120,771 19.42 4.87
2018-06-18 44.15 44.79 43.96 44.6 100,615 19.22 4.82
2018-06-15 43.96 44.52 43.71 44.39 215,517 19.13 4.8
2018-06-14 44.2 44.27 43.67 44.22 76,526 19.06 4.78
2018-06-13 44.13 44.57 43.87 44.16 88,760 19.03 4.77
2018-06-12 44.43 44.5 43.98 44.12 91,723 19.02 4.77
2018-06-11 45.47 45.5 44.2 44.43 128,865 19.15 4.8
2018-06-08 45.71 46.27 45.11 45.17 154,006 19.47 4.88
2018-06-07 46.15 46.44 45.9 46.14 61,562 19.89 4.99
2018-06-06 45.79 46.25 45.59 46.15 118,798 19.89 4.99
2018-06-05 45.63 45.93 45.34 45.73 103,059 19.71 4.94
2018-06-04 45.96 45.97 45.43 45.85 129,357 19.76 4.96
2018-06-01 45.5 45.92 45.5 45.81 86,850 19.75 4.95
2018-05-31 45.53 45.72 45.05 45.17 82,767 19.47 4.88
2018-05-30 45.11 45.64 45.08 45.58 79,990 19.65 4.93
2018-05-29 44.93 44.97 44.1 44.79 96,448 19.31 4.84
2018-05-25 45.09 45.45 45.02 45.22 43,270 19.49 4.89
2018-05-24 45.17 45.28 44.46 45.24 44,178 19.5 4.89
2018-05-23 45.34 45.44 44.76 45.35 53,220 19.55 4.9
2018-05-22 45.5 45.91 45.11 45.46 76,670 19.6 4.91
2018-05-21 45.03 45.57 44.56 45.39 112,090 19.57 4.91
2018-05-18 45.18 45.32 40.47 45 353,993 19.4 4.86
2018-05-17 44.4 45.09 44.15 44.93 119,049 19.37 4.86
2018-05-16 44.01 44.67 43.58 44.42 153,554 19.15 4.8
2018-05-15 43.61 44.31 43.61 43.87 107,325 18.91 4.74
2018-05-14 44.43 44.47 43.54 43.67 96,132 18.82 4.72
2018-05-11 44.35 44.58 43.83 44.3 169,033 19.1 4.79
2018-05-10 44.28 44.5 44.06 44.4 169,485 19.14 4.8
2018-05-09 43.97 44.5 43.65 44.28 59,180 19.09 4.79
2018-05-08 43.38 43.95 43.38 43.9 53,760 18.92 4.75
2018-05-07 43.18 43.71 42.97 43.33 45,255 18.68 4.68
2018-05-04 42.38 43.48 42.23 43.04 145,032 18.55 4.65
2018-05-03 42.87 42.94 42.23 42.46 61,902 18.3 4.59
2018-05-02 42.88 43.26 42.28 43.1 71,133 18.58 4.66
2018-05-01 42.69 43.3 41.98 43.22 122,133 18.63 4.67
2018-04-30 43.4 43.72 42.61 42.68 73,476 18.4 4.61
2018-04-27 43.26 43.89 42.82 43.28 81,769 18.66 4.68
2018-04-26 43.15 43.56 42.53 43.11 104,336 18.58 4.66
2018-04-25 43.5 43.85 43 43.13 92,136 18.59 4.66
2018-04-24 42.75 44.13 42.75 43.51 177,209 18.75 4.7
2018-04-23 42.3 43.07 41.58 42.73 207,482 18.42 4.62
2018-04-20 42.08 42.17 41.47 41.96 108,851 18.09 4.54
2018-04-19 41.45 42.74 41.03 42.47 199,800 20.32 4.71
2018-04-18 41.24 41.48 40.83 40.95 105,439 19.59 4.54
2018-04-17 41.57 41.66 40.75 41.1 89,501 19.67 4.55
2018-04-16 41.25 41.42 40.51 41.29 59,545 19.76 4.57
2018-04-13 41.68 41.68 40.85 40.95 39,033 19.59 4.54
2018-04-12 41.03 41.66 40.92 41.43 36,759 19.82 4.59
2018-04-11 40.82 40.97 40.43 40.85 50,383 19.55 4.53
2018-04-10 40.7 42.36 40.31 41.02 71,811 19.63 4.54
2018-04-09 40.32 41.04 40.15 40.2 58,178 19.23 4.45
2018-04-06 40.81 41.23 39.73 40.15 105,708 19.21 4.45
2018-04-05 40.86 41.24 40.35 41.13 187,722 19.68 4.56
2018-04-04 39.34 40.79 39.34 40.54 171,982 19.4 4.49
2018-04-03 39.41 40.09 39.35 39.97 174,199 19.12 4.43
2018-04-02 39.8 40.27 38.8 39.2 114,137 18.76 4.34
2018-03-30 0 0 0 39.94 0 - -
2018-03-29 40.79 40.99 39.91 39.94 189,623 19.11 4.42
2018-03-28 39.53 40.92 39.53 40.64 247,748 19.45 4.5
2018-03-27 40.29 40.57 38.49 39.48 256,766 18.89 4.37
2018-03-26 40.2 40.3 39.54 40.28 239,679 19.27 4.46
2018-03-23 41.23 41.23 39.39 39.41 190,987 18.86 4.37
2018-03-22 41.86 42.35 41.01 41.2 101,136 19.71 4.56
2018-03-21 42.08 42.38 41.71 42.11 143,308 20.15 4.67
2018-03-20 42.58 42.58 41.88 42.03 67,204 20.11 4.66
2018-03-19 42.59 42.65 41.75 42.48 68,905 20.33 4.71
2018-03-16 42.09 42.9 42.09 42.7 291,117 20.43 4.73
2018-03-15 41.88 42.36 41.72 42.22 82,350 20.2 4.68
2018-03-14 42.6 42.67 41.77 41.86 73,100 20.03 4.64
2018-03-13 42.85 42.93 42.21 42.38 68,478 20.28 4.7
2018-03-12 42.41 42.68 42.07 42.62 82,623 20.39 4.72
2018-03-09 41.74 42.48 41.15 42.34 55,078 20.26 4.69
2018-03-08 42.28 42.28 40.08 41.45 83,912 19.83 4.59
2018-03-07 41.44 42.3 41.44 42.13 99,758 20.16 4.67
2018-03-06 40.49 41.74 40.49 41.66 133,879 19.93 4.62
2018-03-05 39.69 41.26 39.59 40.88 102,801 19.56 4.53
2018-03-02 39.06 40.07 38.81 39.89 104,604 19.09 4.42
2018-03-01 39.44 39.75 39.08 39.35 80,529 18.83 4.36
2018-02-28 40.36 40.58 39.34 39.46 112,847 18.88 4.37
2018-02-27 40.89 41.26 40.19 40.2 52,366 19.23 4.45
2018-02-26 40.63 40.81 40.23 40.78 57,399 19.51 4.52
2018-02-23 40.45 40.71 40.22 40.59 38,690 19.42 4.5
2018-02-22 41.07 41.24 40.08 40.2 46,451 19.23 4.45
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
2018-02-19 0 0 0 40.47 0 - -
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 39,315 19.22 4.45
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 Price46.15Jun 06,2018
Min Stock Price19.45Jun 24,2013
Avg Stock Price30.44

S&T Bancorp Historical PE ratio: Past 5 years

Max PE Ratio20.43Mar 16,2018
Min PE Ratio11.47Jun 28,2016
Avg PE Ratio15.5

S&T Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.03Oct 12,2015
Min PS Ratio2.8Jun 21,2013
Avg PS Ratio4.01

STBA Industry Peers

Company Price Change (%)
Nbt Bancorp (NBTB)39.960.2 (0.5%)
First Commonwealth Financial Corp (FCF)16.290.08 (0.49%)
Bryn Mawr Bank (BMTC)48.50.25 (0.52%)
Fnb Corp (FNB)14.060.02 (0.14%)
Acnb (ACNB)32.20.7 (2.22%)
Penns Woods Bancorp (PWOD)44.650.78 (1.78%)
National Penn Bancshares (NPBC)10.720 (0%)

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 $45.4, and a low of $44.83 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.