S&T Bancorp Stock Price History
NASDAQ: STBAFinanceMajor BanksUSD
48.05-0.69 (-1.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STBA price history at a glance
The price history for S&T Bancorp (STBA) on this page begins on April 20, 1992, when the stock closed at $5.06; it most recently closed at $48.05 on October 5, 2026. The highest price in this record is $53.50, reached on July 27, 2026; the latest close is 10.2% below that peak. Across the 33 complete calendar years in the table, STBA finished higher in 21 and lower in 12. Its best year was 1995 (+48.8%) and its worst was 2009 (-51.2%).
Over roughly 34 years the share price changed +849.1%, a 6.7% compound annual price return (excluding dividends). In the last 12 months alone, STBA has gained 31.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $53.50
- Date of high
- Jul 27, 2026
- Low since 1992
- $4.88
- Date of low
- Apr 20, 1992
- 52-week high
- $53.50
- 52-week low
- $34.38
- Last close
- $48.05
STBA returns
1 week
-3.20%
1 month
-3.18%
3 months
-1.44%
6 months
+9.68%
Year to date
+22.11%
1 year
+31.14%
3 years
+78.09%
5 years
+58.69%
STBA price return, excluding dividends.
STBA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 48.05 | +22.45% |
| 2025 | 39.24 | +5.12% |
| 2024 | 37.33 | +11.70% |
| 2023 | 33.42 | -2.22% |
| 2022 | 34.18 | +8.44% |
| 2021 | 31.52 | +26.89% |
| 2020 | 24.84 | -38.67% |
| 2019 | 40.50 | +3.47% |
| 2018 | 39.14 | -1.68% |
| 2017 | 39.81 | +1.97% |
| 2016 | 39.04 | +26.67% |
| 2015 | 30.82 | +5.48% |
| 2014 | 29.22 | +16.74% |
| 2013 | 25.03 | +34.71% |
| 2012 | 18.58 | -4.96% |
| 2011 | 19.55 | -13.46% |
| 2010 | 22.59 | +32.80% |
| 2009 | 17.01 | -51.25% |
| 2008 | 34.89 | +35.34% |
| 2007 | 25.78 | -25.64% |
| 2006 | 34.67 | -5.84% |
| 2005 | 36.82 | -2.31% |
| 2004 | 37.69 | +25.22% |
| 2003 | 30.10 | +17.26% |
| 2002 | 25.67 | +7.95% |
| 2001 | 23.78 | +9.97% |
| 2000 | 21.63 | -6.74% |
| 1999 | 23.19 | -15.87% |
| 1998 | 27.56 | +25.28% |
| 1997 | 22.00 | +47.28% |
| 1996 | 14.94 | -2.05% |
| 1995 | 15.25 | +48.78% |
| 1994 | 10.25 | +13.89% |
| 1993 | 9.00 | +28.57% |
| 1992* | 7.00 | +38.27% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
STBA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 48.61 | 48.66 | 47.99 | 48.05 | -1.42% | |
| 48.24 | 48.79 | 47.97 | 48.74 | +0.74% | |
| 48.30 | 49.09 | 47.98 | 48.38 | -0.88% | |
| 49.38 | 49.53 | 48.77 | 48.81 | -0.85% | |
| 49.55 | 49.59 | 49.03 | 49.23 | -0.83% | |
| 49.33 | 49.92 | 49.18 | 49.64 | +1.29% | |
| 48.07 | 49.05 | 47.40 | 49.01 | +1.32% | |
| 48.76 | 48.90 | 47.84 | 48.37 | -0.80% | |
| 49.08 | 49.33 | 48.29 | 48.76 | -0.71% | |
| 49.84 | 49.90 | 49.05 | 49.11 | -1.43% | |
| 49.82 | 50.09 | 49.50 | 49.82 | +0.44% | |
| 49.21 | 49.67 | 48.86 | 49.60 | +1.02% | |
| 49.24 | 49.54 | 48.92 | 49.10 | -0.30% | |
| 49.82 | 50.10 | 49.21 | 49.25 | -0.63% | |
| 50.16 | 50.31 | 49.52 | 49.56 | -1.22% | |
| 49.29 | 50.20 | 48.94 | 50.17 | +1.17% | |
| 50.24 | 50.25 | 49.55 | 49.59 | -0.54% | |
| 50.44 | 50.50 | 49.07 | 49.86 | -1.38% | |
| 50.47 | 51.00 | 50.34 | 50.56 | +0.06% | |
| 49.99 | 50.67 | 49.99 | 50.53 | +1.08% | |
| 50.62 | 50.80 | 49.65 | 49.99 | -0.28% | |
| 49.63 | 50.16 | 49.11 | 50.13 | +1.01% | |
| 49.60 | 49.97 | 49.38 | 49.63 | -0.64% | |
| 50.44 | 50.46 | 49.88 | 49.95 | -1.36% | |
| 49.81 | 50.68 | 49.81 | 50.64 | +1.06% | |
| 50.20 | 50.56 | 50.08 | 50.11 | +0.46% | |
| 49.45 | 50.19 | 49.22 | 49.88 | +1.38% | |
| 49.47 | 49.86 | 48.88 | 49.20 | -0.57% | |
| 49.78 | 49.78 | 49.25 | 49.48 | -0.62% | |
| 49.95 | 50.21 | 49.64 | 49.79 | -0.10% | |
| 49.56 | 49.89 | 48.84 | 49.84 | -0.04% | |
| 50.10 | 50.29 | 49.75 | 49.86 | -0.26% | |
| 50.33 | 50.40 | 49.84 | 49.99 | -0.52% | |
| 50.43 | 50.81 | 50.20 | 50.25 | -0.26% | |
| 50.45 | 50.62 | 49.80 | 50.38 | +0.36% | |
| 49.84 | 50.29 | 49.64 | 50.20 | +0.18% | |
| 50.96 | 50.96 | 49.92 | 50.11 | -1.26% | |
| 50.87 | 50.95 | 50.27 | 50.75 | -0.49% | |
| 51.12 | 51.32 | 50.90 | 51.00 | -0.27% | |
| 51.28 | 51.60 | 51.08 | 51.14 | -0.81% | |
| 51.79 | 52.02 | 51.38 | 51.56 | +0.17% | |
| 51.29 | 51.57 | 51.09 | 51.47 | +0.35% | |
| 50.82 | 51.43 | 50.82 | 51.29 | +1.00% | |
| 50.64 | 51.05 | 50.43 | 50.78 | -0.18% | |
| 51.43 | 51.58 | 50.78 | 50.87 | -1.51% | |
| 52.90 | 53.07 | 51.65 | 51.65 | -1.81% | |
| 52.80 | 52.80 | 52.28 | 52.60 | -0.15% | |
| 52.38 | 53.02 | 52.14 | 52.68 | +0.57% | |
| 52.89 | 52.93 | 52.18 | 52.38 | +0.44% | |
| 52.25 | 52.62 | 51.61 | 52.15 | -0.11% | |
| 53.08 | 53.37 | 52.17 | 52.21 | -1.40% | |
| 53.10 | 53.50 | 52.71 | 52.95 | -0.77% | |
| 52.39 | 53.50 | 52.35 | 53.36 | +2.36% | |
| 52.00 | 52.78 | 52.00 | 52.13 | +0.66% | |
| 51.32 | 52.12 | 51.24 | 51.79 | +1.59% | |
| 51.00 | 51.31 | 48.99 | 50.98 | +2.78% | |
| 49.67 | 49.83 | 49.17 | 49.60 | -0.52% | |
| 49.61 | 49.92 | 49.32 | 49.86 | +0.14% | |
| 49.96 | 50.01 | 49.43 | 49.79 | -0.36% | |
| 50.49 | 50.57 | 49.55 | 49.97 | -1.60% | |
| 49.13 | 51.01 | 49.13 | 50.78 | +2.94% | |
| 48.95 | 49.64 | 48.85 | 49.33 | +1.04% | |
| 48.88 | 49.11 | 48.70 | 48.82 | -0.12% | |
| 48.85 | 49.00 | 48.52 | 48.88 | +0.27% | |
| 48.80 | 49.22 | 48.56 | 48.75 | -0.20% | |
| 48.15 | 49.10 | 47.90 | 48.85 | +1.45% | |
| 48.66 | 48.76 | 48.01 | 48.15 | -1.25% | |
| 49.45 | 50.04 | 48.74 | 48.76 | -1.22% | |
| 49.05 | 49.46 | 48.84 | 49.36 | +0.47% | |
| 50.40 | 50.40 | 48.83 | 49.13 | -1.58% | |
| 49.23 | 50.22 | 49.06 | 49.92 | +1.71% | |
| 48.95 | 49.14 | 48.23 | 49.08 | +0.08% | |
| 49.07 | 49.49 | 48.28 | 49.04 | -0.45% | |
| 49.34 | 49.48 | 48.38 | 49.26 | +0.43% | |
| 48.57 | 49.99 | 48.19 | 49.05 | +0.99% | |
| 48.26 | 48.88 | 48.17 | 48.57 | +0.85% | |
| 47.48 | 48.30 | 46.72 | 48.16 | +1.80% | |
| 46.92 | 47.55 | 46.92 | 47.31 | +1.00% | |
| 47.14 | 47.14 | 46.63 | 46.84 | +0.62% | |
| 47.07 | 47.85 | 46.14 | 46.55 | -1.63% | |
| 47.64 | 47.88 | 46.93 | 47.32 | +0.13% | |
| 48.33 | 48.70 | 47.11 | 47.26 | -1.23% | |
| 47.38 | 47.92 | 46.84 | 47.85 | +1.51% | |
| 47.34 | 47.50 | 46.67 | 47.14 | -0.21% | |
| 46.67 | 47.46 | 46.67 | 47.24 | +1.57% | |
| 46.20 | 47.04 | 45.95 | 46.51 | +1.22% | |
| 45.87 | 46.27 | 45.79 | 45.95 | +0.77% | |
| 44.99 | 46.14 | 44.99 | 45.60 | +0.57% | |
| 44.48 | 45.43 | 44.39 | 45.34 | +2.88% | |
| 45.11 | 45.11 | 44.04 | 44.07 | -2.80% | |
| 44.11 | 45.50 | 44.11 | 45.34 | +2.26% | |
| 44.93 | 45.63 | 44.11 | 44.34 | -1.66% | |
| 44.79 | 45.41 | 44.72 | 45.09 | +0.38% | |
| 44.81 | 45.19 | 44.34 | 44.92 | -0.07% | |
| 45.34 | 45.50 | 44.80 | 44.95 | -0.86% | |
| 45.05 | 45.54 | 44.81 | 45.34 | +1.07% | |
| 45.01 | 45.36 | 44.78 | 44.86 | -0.27% | |
| 44.61 | 45.08 | 44.30 | 44.98 | +0.04% | |
| 44.15 | 45.12 | 43.80 | 44.96 | +1.83% | |
| 44.32 | 44.55 | 43.77 | 44.15 | -0.27% | |
| 43.30 | 44.28 | 43.30 | 44.27 | +2.24% | |
| 43.75 | 43.76 | 43.08 | 43.30 | -1.21% | |
| 43.65 | 44.18 | 43.62 | 43.83 | +0.25% | |
| 43.75 | 44.16 | 43.54 | 43.72 | -0.70% | |
| 44.20 | 44.22 | 43.21 | 44.03 | 0.00% | |
| 44.52 | 44.89 | 43.81 | 44.03 | -1.10% | |
| 44.49 | 44.62 | 44.31 | 44.52 | -0.02% | |
| 44.61 | 45.06 | 44.46 | 44.53 | -0.02% | |
| 44.89 | 45.17 | 44.28 | 44.54 | -0.51% | |
| 43.99 | 45.03 | 43.96 | 44.77 | +2.14% | |
| 44.01 | 44.45 | 43.70 | 43.83 | -1.02% | |
| 44.09 | 44.59 | 43.89 | 44.28 | +0.34% | |
| 43.79 | 44.48 | 43.42 | 44.13 | +0.82% | |
| 44.20 | 44.45 | 43.48 | 43.77 | -1.49% | |
| 44.34 | 44.89 | 44.26 | 44.43 | +0.82% | |
| 43.12 | 44.26 | 43.12 | 44.07 | +1.97% | |
| 43.32 | 43.93 | 42.42 | 43.22 | -0.73% | |
| 43.43 | 43.74 | 42.62 | 43.54 | +0.30% | |
| 43.57 | 43.91 | 43.18 | 43.41 | -0.07% | |
| 44.17 | 44.44 | 43.34 | 43.44 | -2.07% | |
| 44.00 | 44.55 | 44.00 | 44.36 | +0.48% | |
| 43.97 | 44.87 | 43.82 | 44.15 | +1.68% | |
| 43.57 | 43.74 | 43.30 | 43.42 | -0.57% | |
| 43.76 | 43.99 | 43.25 | 43.67 | -0.46% | |
| 43.82 | 44.06 | 43.19 | 43.87 | -0.05% | |
| 43.70 | 43.96 | 43.31 | 43.89 | +0.18% | |
| 44.55 | 44.64 | 43.58 | 43.81 | -1.66% | |
| 43.45 | 44.72 | 43.41 | 44.55 | +1.85% | |
| 44.00 | 44.40 | 43.50 | 43.74 | +1.46% | |
| 42.50 | 43.20 | 42.50 | 43.11 | +0.35% | |
| 42.30 | 42.98 | 42.15 | 42.96 | +1.06% | |
| 41.72 | 42.52 | 41.59 | 42.51 | +0.54% | |
| 41.85 | 42.56 | 41.79 | 42.28 | +1.08% | |
| 41.81 | 42.23 | 41.25 | 41.83 | +1.28% | |
| 41.23 | 41.49 | 40.89 | 41.30 | +0.88% | |
| 40.95 | 41.20 | 40.67 | 40.94 | -0.73% | |
| 40.81 | 41.43 | 40.81 | 41.24 | +0.17% | |
| 41.44 | 41.60 | 40.93 | 41.17 | +0.22% | |
| 40.54 | 41.59 | 40.54 | 41.08 | +0.32% | |
| 40.75 | 41.79 | 40.34 | 40.95 | +2.58% | |
| 40.14 | 40.42 | 39.50 | 39.92 | -0.55% | |
| 39.35 | 40.48 | 39.11 | 40.14 | +1.39% | |
| 39.83 | 39.97 | 39.30 | 39.59 | -0.93% | |
| 40.59 | 40.99 | 39.76 | 39.96 | -0.52% | |
| 40.40 | 40.78 | 40.11 | 40.17 | -0.07% | |
| 40.51 | 40.84 | 39.75 | 40.20 | -0.37% | |
| 39.18 | 40.42 | 38.94 | 40.35 | +0.77% | |
| 40.22 | 40.34 | 39.53 | 40.04 | -1.14% | |
| 40.18 | 41.30 | 39.94 | 40.50 | +0.50% | |
| 39.97 | 40.60 | 39.05 | 40.30 | -1.06% | |
| 40.42 | 40.85 | 39.85 | 40.73 | -1.90% | |
| 42.16 | 42.61 | 41.08 | 41.52 | -2.54% | |
| 42.83 | 42.95 | 42.46 | 42.60 | -0.07% | |
| 41.93 | 42.82 | 41.18 | 42.63 | -0.61% | |
| 41.24 | 43.07 | 40.05 | 42.89 | +2.58% | |
| 43.19 | 43.62 | 41.63 | 41.81 | -4.91% | |
| 44.21 | 44.91 | 43.57 | 43.97 | -0.20% | |
| 43.13 | 44.09 | 43.13 | 44.06 | +2.16% | |
| 42.95 | 43.48 | 42.33 | 43.13 | +0.28% | |
| 44.40 | 44.87 | 42.56 | 43.01 | -3.74% | |
| 44.52 | 44.85 | 44.08 | 44.68 | +0.36% | |
| 43.63 | 44.56 | 43.46 | 44.52 | +1.18% | |
| 43.97 | 44.72 | 43.83 | 44.00 | +0.07% | |
| 43.71 | 44.28 | 43.34 | 43.97 | +0.66% | |
| 43.30 | 43.74 | 42.73 | 43.68 | +0.71% | |
| 43.89 | 44.08 | 42.08 | 43.37 | -1.21% | |
| 44.38 | 44.71 | 43.74 | 43.90 | -0.34% | |
| 44.27 | 44.80 | 43.73 | 44.05 | -0.52% | |
| 44.00 | 44.66 | 43.96 | 44.28 | +0.34% | |
| 44.24 | 44.46 | 43.85 | 44.13 | +0.02% | |
| 43.98 | 44.46 | 43.07 | 44.12 | +0.43% | |
| 43.86 | 44.27 | 42.82 | 43.93 | +1.01% | |
| 43.14 | 44.03 | 41.46 | 43.49 | +0.65% | |
| 42.67 | 43.64 | 42.12 | 43.21 | +1.34% | |
| 41.93 | 42.71 | 41.25 | 42.64 | +1.28% | |
| 41.98 | 42.41 | 41.57 | 42.10 | +0.98% | |
| 42.15 | 42.51 | 41.69 | 41.69 | -1.00% | |
| 42.10 | 42.45 | 41.77 | 42.11 | +0.31% | |
| 41.78 | 43.28 | 41.61 | 41.98 | +2.19% | |
| 42.86 | 42.88 | 40.90 | 41.08 | -4.84% | |
| 42.27 | 43.90 | 42.27 | 43.17 | +2.93% | |
| 40.41 | 42.02 | 40.17 | 41.94 | +4.33% | |
| 39.85 | 40.52 | 39.85 | 40.20 | -0.69% | |
| 40.73 | 40.88 | 40.39 | 40.48 | -0.83% | |
| 39.97 | 41.06 | 39.97 | 40.82 | +2.08% | |
| 39.50 | 40.00 | 39.41 | 39.99 | +1.34% | |
| 39.91 | 39.96 | 39.30 | 39.46 | -0.63% | |
| 39.63 | 39.91 | 39.39 | 39.71 | -0.53% | |
| 40.40 | 40.67 | 39.86 | 39.92 | -1.14% | |
| 39.31 | 40.51 | 39.31 | 40.38 | +2.10% | |
| 39.93 | 39.99 | 39.15 | 39.55 | -0.75% | |
| 39.81 | 39.89 | 39.33 | 39.85 | -0.35% | |
| 39.11 | 40.48 | 39.06 | 39.99 | +1.91% | |
| 39.44 | 39.47 | 38.83 | 39.24 | -0.28% | |
| 39.71 | 39.71 | 39.31 | 39.35 | -0.56% | |
| 40.10 | 40.10 | 39.57 | 39.57 | -1.40% | |
| 40.38 | 40.86 | 40.02 | 40.13 | -0.50% | |
| 40.49 | 40.65 | 40.18 | 40.33 | -0.74% | |
| 40.72 | 41.38 | 40.53 | 40.63 | -0.34% | |
| 41.04 | 41.28 | 40.69 | 40.77 | -1.07% | |
| 41.49 | 41.89 | 41.18 | 41.21 | -0.67% | |
| 42.07 | 42.48 | 41.23 | 41.49 | -1.64% | |
| 42.56 | 42.69 | 42.17 | 42.18 | -0.45% | |
| 42.09 | 42.83 | 42.09 | 42.37 | +0.50% | |
| 42.87 | 42.87 | 42.08 | 42.16 | -1.40% | |
| 42.45 | 42.95 | 42.41 | 42.76 | +1.35% | |
| 42.50 | 42.50 | 41.73 | 42.19 | +0.17% | |
| 41.92 | 42.52 | 41.92 | 42.12 | +0.50% | |
| 40.74 | 42.17 | 40.36 | 41.91 | +2.62% | |
| 40.55 | 41.11 | 40.05 | 40.84 | +1.06% | |
| 40.35 | 40.87 | 40.25 | 40.41 | +0.72% | |
| 39.92 | 40.30 | 39.72 | 40.12 | -0.02% | |
| 40.18 | 40.55 | 40.04 | 40.13 | -0.74% | |
| 40.06 | 40.70 | 39.92 | 40.43 | +1.43% | |
| 40.02 | 40.18 | 39.78 | 39.86 | -0.10% | |
| 39.07 | 40.09 | 38.27 | 39.90 | +1.06% | |
| 39.55 | 40.15 | 39.30 | 39.48 | -0.03% | |
| 40.36 | 40.64 | 39.46 | 39.49 | -2.81% | |
| 40.00 | 40.90 | 40.00 | 40.63 | +2.19% | |
| 39.33 | 40.88 | 39.20 | 39.76 | +0.68% | |
| 38.13 | 39.85 | 38.13 | 39.49 | +4.00% | |
| 38.33 | 38.79 | 37.89 | 37.97 | +0.16% | |
| 37.49 | 38.04 | 37.49 | 37.91 | +0.93% | |
| 36.97 | 37.69 | 36.97 | 37.56 | +1.57% | |
| 38.35 | 38.55 | 36.95 | 36.98 | -4.12% | |
| 38.25 | 38.66 | 37.79 | 38.57 | +0.10% | |
| 38.38 | 38.93 | 37.87 | 38.53 | -1.41% | |
| 39.15 | 39.99 | 38.94 | 39.08 | -0.48% | |
| 38.62 | 39.48 | 38.30 | 39.27 | +1.60% | |
| 38.42 | 38.88 | 37.61 | 38.65 | +1.05% | |
| 37.99 | 38.30 | 37.50 | 38.25 | +0.71% | |
| 37.79 | 38.28 | 37.35 | 37.98 | +0.08% | |
| 37.05 | 38.13 | 36.90 | 37.95 | +2.04% | |
| 36.82 | 37.44 | 36.39 | 37.19 | +0.46% | |
| 36.76 | 37.32 | 36.13 | 37.02 | +1.04% | |
| 36.77 | 36.91 | 36.22 | 36.64 | -0.19% | |
| 36.07 | 36.94 | 35.98 | 36.71 | +2.11% | |
| 36.74 | 37.15 | 35.68 | 35.95 | -2.94% | |
| 36.61 | 37.05 | 36.42 | 37.04 | +0.71% | |
| 36.44 | 36.97 | 36.14 | 36.78 | +0.93% | |
| 36.81 | 37.00 | 36.40 | 36.44 | +0.36% | |
| 35.74 | 36.66 | 35.02 | 36.31 | +1.74% | |
| 35.88 | 36.21 | 35.62 | 35.69 | -0.34% | |
| 35.53 | 36.02 | 35.53 | 35.81 | +0.34% | |
| 35.19 | 35.83 | 34.84 | 35.69 | +2.00% | |
| 35.00 | 35.19 | 34.72 | 34.99 | +0.98% | |
| 36.28 | 36.28 | 34.38 | 34.65 | -4.83% | |
| 37.18 | 37.18 | 36.03 | 36.41 | -1.67% | |
| 35.47 | 37.09 | 35.47 | 37.03 | +3.41% | |
| 35.91 | 36.19 | 35.47 | 35.81 | +0.90% | |
| 36.63 | 37.17 | 35.41 | 35.49 | -3.14% | |
| 37.05 | 37.25 | 36.50 | 36.64 | -1.21% | |
| 37.35 | 37.35 | 36.96 | 37.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STBA chart for longer ranges.