Get the Stockscreener App
49.64
1.29%
0.63
After Hours:
49.64
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 October 02, 2026, is $49.64.
- S T Bancorp Inc all-time high stock price is $53.50, occurred on July 28, 2026.
- 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 192.34% to $49.64 now.
- The 52-week high stock price for STBA is $53.50, representing a 7.78% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for STBA is $34.38, indicating a -30.74% decrease from the current share price, occurred on October 16, 2025.
- The closing price of S T Bancorp Inc (STBA) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Oct 02, 2026 | $49.92 | $49.18 | $0.74 | 271,852.0 | +1.29% |
| Oct 01, 2026 | $49.05 | $47.40 | $1.65 | 263,677.0 | +1.32% |
| Sep 30, 2026 | $48.90 | $47.84 | $1.06 | 340,520.0 | -0.80% |
| Sep 29, 2026 | $49.33 | $48.29 | $1.04 | 254,867.0 | -0.71% |
| Sep 28, 2026 | $49.90 | $49.05 | $0.845 | 282,229.0 | -1.43% |
| Sep 25, 2026 | $50.09 | $49.49 | $0.595 | 306,334.0 | +0.44% |
| Sep 24, 2026 | $49.67 | $48.86 | $0.81 | 257,744.0 | +1.02% |
| Sep 23, 2026 | $49.54 | $48.92 | $0.62 | 239,171.0 | -0.30% |
| Sep 22, 2026 | $50.10 | $49.21 | $0.89 | 285,096.0 | -0.63% |
| Sep 21, 2026 | $50.31 | $49.52 | $0.79 | 230,745.0 | -1.22% |
| Sep 18, 2026 | $50.20 | $48.94 | $1.26 | 1,276,591.0 | +1.17% |
| Sep 17, 2026 | $50.25 | $49.55 | $0.70 | 203,381.0 | -0.54% |
| Sep 16, 2026 | $50.50 | $49.06 | $1.44 | 326,355.0 | -1.38% |
| Sep 15, 2026 | $51.00 | $50.34 | $0.6616 | 225,937.0 | +0.06% |
| Sep 14, 2026 | $50.67 | $49.99 | $0.68 | 242,160.0 | +1.08% |
| Sep 11, 2026 | $50.80 | $49.65 | $1.15 | 223,517.0 | -0.28% |
| Sep 10, 2026 | $50.16 | $49.11 | $1.05 | 148,954.0 | +1.01% |
| Sep 09, 2026 | $49.97 | $49.38 | $0.585 | 170,177.0 | -0.64% |
| Sep 08, 2026 | $50.46 | $49.88 | $0.58 | 218,065.0 | -1.36% |
| Sep 04, 2026 | $50.68 | $49.81 | $0.87 | 151,999.0 | +1.06% |
| Sep 03, 2026 | $50.56 | $50.08 | $0.48 | 128,896.0 | +0.46% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $49.92 | $47.40 | $2.52 | 807,381.0 | +2.63% |
| Sep, 2026 | $51.00 | $47.84 | $3.16 | 5,928,433.0 | -2.24% |
| Aug, 2026 | $53.07 | $48.84 | $4.23 | 4,678,313.0 | -5.12% |
| Jul, 2026 | $53.50 | $47.90 | $5.60 | 6,157,246.0 | +6.26% |
| Jun, 2026 | $49.99 | $44.03 | $5.96 | 5,877,768.0 | +8.85% |
| May, 2026 | $45.54 | $43.08 | $2.46 | 5,346,659.0 | +2.18% |
| Apr, 2026 | $44.88 | $41.59 | $3.29 | 4,278,095.0 | +5.50% |
| Mar, 2026 | $43.07 | $38.94 | $4.13 | 6,650,857.0 | +0.05% |
| Feb, 2026 | $44.91 | $41.46 | $3.45 | 4,955,445.0 | -1.95% |
| Jan, 2026 | $43.90 | $38.83 | $5.06 | 3,506,792.0 | +8.36% |
S T Bancorp Inc Stock (STBA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $42.95 | $38.27 | $4.68 | 3,928,713.0 | +0.23% |
| Nov, 2025 | $40.90 | $36.13 | $4.77 | 4,112,293.0 | +7.75% |
| Oct, 2025 | $38.53 | $34.38 | $4.15 | 3,417,232.0 | -2.53% |
| Sep, 2025 | $40.60 | $37.16 | $3.44 | 2,730,773.0 | -4.86% |
| Aug, 2025 | $40.08 | $35.36 | $4.72 | 2,737,311.0 | +7.83% |
| Jul, 2025 | $40.19 | $34.01 | $6.18 | 2,842,455.0 | -3.12% |
| Jun, 2025 | $38.38 | $35.36 | $3.02 | 2,875,333.0 | +3.16% |
| May, 2025 | $39.69 | $35.95 | $3.73 | 2,655,985.0 | +0.60% |
| Apr, 2025 | $37.37 | $30.84 | $6.53 | 3,886,044.0 | -1.65% |
| Mar, 2025 | $40.75 | $35.87 | $4.88 | 3,946,759.0 | -7.88% |
| Feb, 2025 | $41.80 | $36.80 | $5.00 | 2,989,635.0 | +1.98% |
| Jan, 2025 | $39.90 | $34.82 | $5.08 | 2,746,462.0 | +3.19% |
S T Bancorp Inc Stock (STBA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $43.67 | $37.98 | $5.70 | 3,177,950.0 | -10.33% |
| Nov, 2024 | $45.46 | $37.02 | $8.43 | 2,949,987.0 | +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% |
1.05%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):