S and T Bancorp Inc Historical Data - STBA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
S and T Bancorp Inc (STBA)
S and T Bancorp Inc (STBA) Historical

S and T Bancorp Inc (STBA)

41.99

-0.93

(-2.17%)

Closed September 24 4:00PM

Delayed by 15 minutes

41.99

0.00

( 0.00% )

Pre Market: 6:10AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.06	-2.46225319396	43.05	45.19	41.905	249198	43.18356909	CS
4	0	0	41.99	45.19	40.19	159702	42.52339285	CS
12	8.6	25.7562144355	33.39	45.79	32.32	168019	41.26655579	CS
26	11.01	35.5390574564	30.98	45.79	28.83	152025	36.34144937	CS
52	15.66	59.4758830232	26.33	45.79	24.51	155367	33.47935638	CS
156	13.22	45.9506430309	28.77	45.79	24.51	151503	31.84304012	CS
260	5.2	14.1342756184	36.79	45.79	16.98	153768	30.43972106	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727217300	41.99	-0.93	-2.17	42.84	42.86	41.905	124724
1727130900	42.92	-0.34	-0.79	43.41	43.47	42.73	127991
1726871700	43.26	-0.98	-2.22	43.98	43.98	43.03	716631
1726785300	44.24	1.05	2.43	44.04	44.29	43.25	120047
1726698900	43.19	0.04	0.09	43.05	45.19	42.53	156598
1726612500	43.15	0.17	0.40	42.98	44.34	42.98	167262
1726526100	42.98	0.69	1.63	42.45	43.3699	41.96	109281
1726266900	42.29	1.16	2.82	41.45	42.31	41.41	94424
1726180500	41.13	0.22	0.54	40.96	41.3	40.595	91402
1726094100	40.91	-0.7	-1.68	41.43	41.43	40.19	190922
1726007700	41.61	0.34	0.82	41.5	41.64	40.69	131500
1725921300	41.27	0.02	0.05	41.3	41.405	40.77	150805
1725662100	41.25	-0.52	-1.24	41.88	42.215	40.91	139712
1725575700	41.77	-0.26	-0.62	42.2	42.36	41.38	109946
1725489300	42.03	-0.55	-1.29	42.31	43.01	41.74	78647
1725402900	42.58	-0.39	-0.91	43.24	43.27	42.17	159666
1725057300	42.97	0.23	0.54	42.79	43.22	42.44	117813
1724970900	42.74	0.23	0.54	42.94	43.24	42.06	132505
1724884500	42.51	0.51	1.21	41.99	42.88	41.95	114458
1724798100	42	-0.56	-1.32	42.29	42.3	41.79	90046
1724711700	42.56	-0.76	-1.75	43.75	44.32	42.525	148652
1724452500	43.32	2.49	6.10	41.23	43.98	40.85	151552
1724366100	40.83	0.07	0.17	40.64	41.245	40.64	80963
1724279700	40.76	0.43	1.07	40.71	40.77	40.33	75631
1724193300	40.33	-0.74	-1.80	40.92	40.93	40.26	82100
1724106900	41.07	0.23	0.56	41.04	41.5834	40.82	116535
1723847700	40.84	0.71	1.77	40.29	41.125	40.29	101513
1723761300	40.13	0.79	2.01	40.32	40.825	39.95	127801
1723674900	39.34	-0.31	-0.78	39.92	39.92	38.88	74293
1723588500	39.65	0.55	1.41	39.2	39.69	38.69	98955
1723502100	39.1	-0.41	-1.04	39.81	40	38.8695	108368
1723242900	39.51	-0.49	-1.23	39.99	39.99	39.1	97034
1723156500	40	0.01	0.03	40.28	40.62	39.54	132864
1723070100	39.99	-0.32	-0.79	40.78	41.24	39.84	110602
1722983700	40.31	0.29	0.72	39.95	40.83	39.36	171756
1722897300	40.02	-1.31	-3.17	39.695	40.525	38.69	198653
1722638100	41.33	-1.25	-2.94	40.74	41.65	40.65	165658
1722551700	42.58	-1.8	-4.06	44.36	44.36	41.89	205910
1722465300	44.38	-0.1	-0.22	44.33	45.7025	43.79	202934
1722378900	44.48	0.16	0.36	44.55	44.81	42.92	139329
1722292500	44.32	-1.29	-2.83	45.79	45.79	44.11	204765
1722033300	45.61	0.78	1.74	44.64	45.65	44.47	351378
1721946900	44.83	1.25	2.87	43.91	45.79	43.91	425188
1721860500	43.58	0.78	1.82	43	44.29	42.65	364194
1721774100	42.8	1.15	2.76	41.29	43.3199	40.94	276629
1721687700	41.65	0.44	1.07	40.89	41.75	39.98	191233
1721428500	41.21	1.67	4.22	39.99	41.84	39.99	230680
1721342100	39.54	-0.25	-0.63	39.94	41.59	38.855	299898
1721255700	39.79	0.75	1.92	39.27	40	38.94	284808
1721169300	39.04	2.39	6.52	37.17	39.29	36.98	281322
1721082900	36.65	1.21	3.41	36	37.215	35.71	246658
1720823700	35.44	-0.02	-0.06	35.6	35.97	34.795	194979
1720737300	35.46	2.06	6.17	34.36	35.53	33.7244	215122
1720650900	33.4	0.26	0.78	33.24	33.62	32.979999	135422
1720564500	33.14	0.5	1.53	32.57	33.18	32.45	71649
1720478100	32.64	0.16	0.49	32.83	33.229999	32.53	92184
1720218900	32.479999	-0.35	-1.07	32.75	32.88	32.32	99486
1720040640	32.83	-0.59	-1.77	33.39	33.615	32.82	64010
1719959700	33.42	0.3	0.91	32.92	33.525	32.92	107063
1719873300	33.119999	-0.27	-0.81	33.34	33.7	32.89	118169
1719614100	33.39	0.81	2.49	32.939999	33.62	32.68	259962
1719527700	32.58	0.36	1.12	32.22	32.58	31.91	71744
1719441300	32.22	0.6	1.90	31.3	32.325	31.3	101225
1719354900	31.62	-0.25	-0.78	31.83	31.9	31.6	100911

S and T Bancorp

Differential Brands Group Inc.

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions