S and T Bancorp Inc Historical Data - STBA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5.18	15.075669383	34.36	41.59	33.4101	247986	37.54691703	CS
4	8.47	27.2610234953	31.07	41.59	30.74	163447	34.40812531	CS
12	8.57	27.6719405877	30.97	41.59	29.85	137660	32.64607411	CS
26	7.28	22.5666460012	32.26	41.59	28.83	153803	32.05952523	CS
52	10.42	35.782967033	29.12	41.59	24.51	148094	30.8431223	CS
156	10.44	35.8762886598	29.1	41.59	24.51	148038	30.93251702	CS
260	1.92	5.10366826156	37.62	41.59	16.98	151939	30.10447329	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1719268500	31.87	0.74	2.38	31.3	32.075	31.18	115310
1719009300	31.13	-0.22	-0.70	31.33	31.4	30.74	512867
1718922900	31.35	0.14	0.45	31.07	31.53	30.84	112078
1718750100	31.21	0.11	0.35	30.99	31.67	30.99	123315
1718663700	31.1	1.04	3.46	30.04	31.12	30.04	136764
1718404500	30.06	-0.37	-1.22	30.09	30.3	29.85	102039
1718318100	30.43	-0.54	-1.74	30.83	30.99	30.16	94559
1718231700	30.97	0.88	2.92	30.95	31.49	30.63	118029
1718145300	30.09	-0.23	-0.76	30.04	30.24	29.89	130290
1718058900	30.32	-0.84	-2.70	30.7	31.14	30.14	163985
1717799700	31.16	-0.02	-0.06	31.11	31.26	30.785	74602
1717713300	31.18	0.21	0.68	30.85	31.32	30.82	73775
1717626900	30.97	0.03	0.10	31.2	31.32	30.4475	95454
1717540500	30.94	-1.07	-3.34	31.54	31.68	30.902	115548
1717454100	32.009999	0.1	0.31	32.34	32.939999	31.37	190861
1717194900	31.91	0.16	0.50	31.94	32.15	31.591	164246
1717108500	31.75	0.56	1.80	31.74	32.02	31.23	95996
1717022100	31.19	-1.1	-3.41	31.9	31.93	30.97	144515
1716935700	32.29	-0.59	-1.79	32.95	33.2	32.13	150433
1716590100	32.88	0.41	1.26	32.729999	32.9	32.56	98689
1716503700	32.47	-0.4	-1.22	33.049999	33.1699	32.34	254515
1716417300	32.869999	-0.09	-0.27	32.799999	33.005	32.43	115177
1716330900	32.96	0.28	0.86	32.54	33.055	32.54	80088
1716244500	32.68	-0.42	-1.27	33.119999	33.14	32.604999	125611
1715985300	33.1	0.73	2.26	32.56	33.18	32.479999	197941
1715898900	32.369999	0.17	0.53	32.159999	32.549999	32.009999	127347
1715812500	32.2	0.4	1.26	32.2	32.25	31.86	128535
1715726100	31.8	0.02	0.06	32	32.119999	31.575	84395
1715639700	31.78	-0.1	-0.31	32.02	32.2	31.73	107685
1715380500	31.88	-0.12	-0.38	31.93	32.06	31.61	84929
1715294100	32	0.38	1.20	31.75	32.08	31.58	111036
1715207700	31.62	-0.07	-0.22	31.21	31.7	29.905	81559
1715121300	31.69	-0.03	-0.09	31.83	32.1013	31.64	110891
1715034900	31.72	0.17	0.54	31.86	32.005	31.69	89081
1714775700	31.55	0.02	0.06	31.97	32	31.5	127645
1714689300	31.53	0.64	2.07	31.25	31.56	31.11	149640
1714602900	30.89	0.74	2.45	30.37	31.47	30.2	186749
1714516500	30.15	-0.46	-1.50	30.43	30.52	30.07	176563
1714430100	30.61	-0.37	-1.19	31.08	31.55	30.58	106371
1714170900	30.98	-0.02	-0.06	30.95	31.42	30.69	111280
1714084500	31	-0.27	-0.86	30.99	31.09	30.49	131063
1713998100	31.27	0.12	0.39	30.9	31.3	30.71	154804
1713911700	31.15	0.36	1.17	30.86	31.66	30.7649	191342
1713825300	30.79	0.32	1.05	30.57	31.025	30.475	151370
1713566100	30.47	1.12	3.82	29.03	30.52	28.83	194756
1713479700	29.35	0.15	0.51	28.83	30.04	28.83	180948

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

S and T Bancorp Inc (STBA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

S and T Bancorp Inc (STBA) Historical

S and T Bancorp Inc (STBA)

Empower your portfolio: Real-time discussions and actionable trading ideas.