S and T Bancorp Inc Historical Data - STBA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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)

40.22

0.42

(1.06%)

Closed March 01 4:00PM

Delayed by 15 minutes

40.2211

0.0011

(0.00%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.29	-0.715872624043	40.51	40.71	39.05	159614	39.47251166	CS
4	1.55	4.00827514869	38.67	41.8	36.8	165562	40.03299884	CS
12	-2.62	-6.11577964519	42.84	43.67	34.82	170954	39.32130025	CS
26	-1.77	-4.21528935461	41.99	45.4599	34.82	161832	40.49131456	CS
52	9.33	30.2039494982	30.89	45.79	28.83	157043	37.5834786	CS
156	9.42	30.5844155844	30.8	45.79	24.51	157973	33.08967633	CS
260	6.71	20.0238734706	33.51	45.79	16.98	154973	30.62207869	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740785700	40.22	0.42	1.06	39.1	40.29	38.82	198213
1740699300	39.8	0.3	0.76	39.33	39.99	39.33	131835
1740612900	39.5	-0.22	-0.55	39.58	39.855	39.05	146435
1740526500	39.72	0.56	1.43	39.42	40.09	39.26	138083
1740440100	39.16	-0.2	-0.51	39.73	40.7	39.13	197218
1740180900	39.36	-0.72	-1.80	40.51	40.71	39.165	192590
1740094500	40.08	-0.55	-1.35	40.57	40.67	39.48	194190
1740008100	40.63	0.22	0.54	39.89	40.9	39.43	212745
1739921700	40.41	0.25	0.62	40.12	40.69	39.915	195926
1739576100	40.16	0.51	1.29	40.39	40.59	39.84	138975
1739489700	39.65	0.11	0.28	39.45	39.68	36.8	124795
1739403300	39.54	-1.43	-3.49	40.25	40.36	39.49	142626
1739316900	40.97	0.94	2.35	40.6	41.01	38.39	167267
1739230500	40.03	-0.42	-1.04	40.61	40.61	39.84	127926
1738971300	40.45	-0.77	-1.87	41.25	41.337	40.22	186069
1738884900	41.22	0.55	1.35	40.85	41.31	40.37	212531
1738798500	40.67	0.34	0.84	41.2	41.8	39.885	130166
1738712100	40.33	1.23	3.15	38.89	40.34	38.89	148741
1738625700	39.1	-0.34	-0.86	40.14	40.36	38.19	154847
1738366500	39.44	1.06	2.76	38.7	39.9	38.7	235146
1738280100	38.38	0.34	0.89	37.91	38.7	37.8	218861
1738193700	38.04	-0.12	-0.31	37.9	38.745	37.585	161394
1738107300	38.16	-0.1	-0.26	38.43	38.9	37.84	103720
1738020900	38.26	0.89	2.38	37.5	38.46	37.36	167839
1737761700	37.37	0.33	0.89	36.98	37.56	36.93	104467
1737675300	37.04	0	0.00	37.04	37.04	37.04	0
1737588900	37.04	-0.52	-1.38	37.31	37.44	36.87	145601
1737502500	37.56	0.18	0.48	37.88	38.345	37.46	140617
1737156900	37.38	0.38	1.03	37.37	37.61	36.93	153204
1737070500	37	-0.28	-0.75	37.18	37.6	36.75	108405
1736984100	37.28	0.41	1.11	38.08	38.21	36.91	139967
1736897700	36.87	1.23	3.45	35.98	36.87	35.95	171051
1736811300	35.64	0.21	0.59	35.16	35.74	34.87	241776
1736552100	35.43	-1.31	-3.57	35.99	35.99	34.82	169597
1736379300	36.74	-0.15	-0.41	36.72	37.37	36.36	205167
1736292900	36.89	-0.37	-0.99	37.34	37.55	36.485	138871
1736206500	37.26	-0.07	-0.19	37.33	38.02	37.14	161292
1735947300	37.33	0.14	0.38	37.48	37.48	36.5	183914
1735860900	37.19	-1.03	-2.69	38.39	38.59	37.145	127303
1735688100	38.22	-0.15	-0.39	38.62	38.685	38.04	98383
1735601700	38.37	-0.1	-0.26	38.35	38.6	37.975	89203
1735342500	38.47	-0.61	-1.56	38.92	39.22	38.05	155430
1735256100	39.08	-0.3	-0.76	39.16	39.27	38.85	118944
1735077840	39.38	0.34	0.87	39.07	39.405	38.845	68142
1734996900	39.04	-0.22	-0.56	39.05	39.47	38.73	177288
1734737700	39.26	0.37	0.95	38.44	39.9	38.44	726644
1734651300	38.89	-0.39	-0.99	39.9	40.785	38.73	282712
1734564900	39.28	-2.57	-6.14	42.3	42.3	38.94	291712
1734478500	41.85	-1.03	-2.40	42.64	43	41.65	171918
1734392100	42.88	0.45	1.06	42.32	42.92	42.05	177498
1734132900	42.43	-0.2	-0.47	42.56	42.93	42.01	107373
1734046500	42.63	-0.66	-1.52	43.37	43.48	42.39	175078
1733960100	43.29	0.51	1.19	43.3	43.64	42.96	178241
1733873700	42.78	0.03	0.07	42.71	43.67	42.17	194693
1733787300	42.75	-0.14	-0.33	43.27	43.27	42.535	183746
1733528100	42.89	0.33	0.78	42.91	43.1	42.19	139677
1733441700	42.56	-0.45	-1.05	43.16	43.4	42.5	150903
1733355300	43.01	0.55	1.30	42.43	43.12	42.43	110525
1733268900	42.46	-0.53	-1.23	42.96	43.32	42.36	113636
1733182500	42.99	0.2	0.47	43.03	43.485	42.31	151983

S and T Bancorp

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