Get the Stockscreener App
42.79
1.34%
-0.58
After Hours:
42.79
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
S T Bancorp Inc Stock (STBA) Price History
The historical daily chart and data for S T Bancorp Inc stock (STBA), adjusted for splits and dividends, show that the latest closing stock price as of November 29, 2024, is $42.79.
- S T Bancorp Inc all-time high stock price is $47.77, occurred on August 27, 2018.
- The lowest S T Bancorp Inc stock price recorded was $16.98 on September 23, 2020. Since then, S T Bancorp Inc's stock price has risen over 152.00% to $42.79 now.
- The 52-week high stock price for STBA is $45.79, representing a 7.01% increase from the current share price, occurred on July 25, 2024.
- The 52-week low stock price for STBA is $27.54, indicating a -35.64% decrease from the current share price, occurred on December 01, 2023.
- The closing price of S T Bancorp Inc (STBA) stock in the beginning of 2023 was $32.13. The stock closed the year at $34.18, a gain of over 6.38% for the year.
The table below shows more information about STBA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $43.69 | $42.53 | $1.16 | 90,163.0 | -1.34% |
| Nov 27, 2024 | $44.27 | $43.33 | $0.945 | 89,130.0 | -0.37% |
| Nov 26, 2024 | $43.92 | $43.17 | $0.75 | 124,733.0 | -1.34% |
| Nov 25, 2024 | $45.46 | $44.03 | $1.43 | 190,762.0 | +1.57% |
| Nov 22, 2024 | $43.46 | $42.70 | $0.76 | 142,386.0 | +2.16% |
| Nov 21, 2024 | $43.09 | $42.01 | $1.08 | 116,241.0 | +1.33% |
| Nov 20, 2024 | $42.08 | $41.47 | $0.615 | 91,003.0 | -0.14% |
| Nov 19, 2024 | $42.16 | $41.28 | $0.875 | 92,056.0 | -0.26% |
| Nov 18, 2024 | $42.79 | $41.96 | $0.83 | 144,688.0 | -0.50% |
| Nov 15, 2024 | $43.17 | $41.55 | $1.62 | 137,718.0 | -0.17% |
| Nov 14, 2024 | $42.98 | $41.97 | $1.01 | 118,441.0 | -0.63% |
| Nov 13, 2024 | $44.09 | $42.62 | $1.47 | 131,112.0 | -1.23% |
| Nov 12, 2024 | $43.83 | $43.07 | $0.76 | 158,763.0 | -0.46% |
| Nov 11, 2024 | $44.03 | $42.92 | $1.11 | 129,258.0 | +2.96% |
| Nov 08, 2024 | $42.41 | $41.57 | $0.84 | 133,781.0 | +1.39% |
| Nov 07, 2024 | $43.21 | $41.42 | $1.79 | 195,866.0 | -5.16% |
| Nov 06, 2024 | $44.13 | $41.66 | $2.47 | 524,408.0 | +14.38% |
| Nov 05, 2024 | $38.46 | $37.70 | $0.76 | 116,868.0 | +1.97% |
| Nov 04, 2024 | $37.79 | $37.02 | $0.765 | 133,019.0 | -0.65% |
| Nov 01, 2024 | $38.49 | $37.72 | $0.77 | 89,591.0 | -0.38% |
S T Bancorp Inc Stock (STBA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of S T Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STBA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of S T Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
S T Bancorp Inc Stock (STBA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $45.46 | $37.02 | $8.43 | 3,040,150.0 | +12.66% |
| Oct, 2024 | $42.73 | $37.65 | $5.08 | 3,484,149.0 | -9.51% |
| Sep, 2024 | $45.19 | $40.19 | $5.00 | 2,992,846.0 | -2.33% |
| Aug, 2024 | $44.36 | $38.69 | $5.67 | 2,612,074.0 | -3.18% |
| Jul, 2024 | $45.79 | $32.32 | $13.47 | 4,561,822.0 | +32.91% |
| Jun, 2024 | $33.62 | $29.85 | $3.77 | 2,570,093.0 | +4.64% |
| May, 2024 | $33.20 | $29.91 | $3.30 | 2,742,079.0 | +5.84% |
| Apr, 2024 | $32.07 | $28.83 | $3.24 | 3,153,331.0 | -6.02% |
| Mar, 2024 | $32.69 | $29.73 | $2.96 | 3,314,242.0 | +2.85% |
| Feb, 2024 | $33.83 | $30.24 | $3.59 | 3,148,095.0 | -6.45% |
| Jan, 2024 | $36.27 | $30.09 | $6.18 | 4,696,132.0 | -0.24% |
S T Bancorp Inc Stock (STBA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.30 | $27.54 | $6.76 | 3,469,917.0 | +19.40% |
| Nov, 2023 | $29.50 | $25.53 | $3.97 | 2,057,615.0 | +8.66% |
| Oct, 2023 | $28.16 | $24.51 | $3.65 | 3,032,685.0 | -4.87% |
| Sep, 2023 | $29.14 | $26.17 | $2.96 | 3,276,574.0 | -4.41% |
| Aug, 2023 | $32.13 | $27.84 | $4.29 | 2,147,806.0 | -10.29% |
| Jul, 2023 | $32.73 | $26.21 | $6.52 | 2,900,737.0 | +16.15% |
| Jun, 2023 | $31.10 | $26.78 | $4.32 | 3,921,913.0 | +1.38% |
| May, 2023 | $28.29 | $24.93 | $3.36 | 3,997,379.0 | -2.58% |
| Apr, 2023 | $31.68 | $26.23 | $5.45 | 2,772,312.0 | -12.46% |
| Mar, 2023 | $37.54 | $30.77 | $6.77 | 5,775,293.0 | -15.59% |
| Feb, 2023 | $38.43 | $35.78 | $2.65 | 2,935,192.0 | +2.42% |
| Jan, 2023 | $36.55 | $31.91 | $4.63 | 2,790,215.0 | +6.44% |
S T Bancorp Inc Stock (STBA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $37.42 | $33.44 | $3.98 | 4,006,477.0 | -8.66% |
| Nov, 2022 | $38.39 | $35.01 | $3.38 | 2,476,601.0 | -1.03% |
| Oct, 2022 | $37.93 | $29.40 | $8.53 | 2,906,256.0 | +29.00% |
| Sep, 2022 | $31.61 | $28.96 | $2.64 | 2,871,110.0 | -1.11% |
| Aug, 2022 | $32.58 | $29.64 | $2.94 | 2,246,940.0 | -4.20% |
| Jul, 2022 | $31.04 | $26.51 | $4.52 | 2,565,361.0 | +12.80% |
| Jun, 2022 | $29.69 | $27.00 | $2.69 | 3,474,901.0 | -6.73% |
| May, 2022 | $29.49 | $27.02 | $2.47 | 4,099,308.0 | +4.07% |
| Apr, 2022 | $30.37 | $27.59 | $2.78 | 4,001,806.0 | -4.46% |
| Mar, 2022 | $31.80 | $28.01 | $3.79 | 3,390,444.0 | -4.86% |
| Feb, 2022 | $32.24 | $29.39 | $2.85 | 2,081,410.0 | +0.91% |
| Jan, 2022 | $34.20 | $29.57 | $4.63 | 2,608,044.0 | -2.25% |
0.75%
6.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):