Get the Stockscreener App
39.21
5.11%
1.905
After Hours:
39.21
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 August 22, 2025, is $39.21.
- 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 130.92% to $39.21 now.
- The 52-week high stock price for STBA is $45.46, representing a 15.94% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for STBA is $30.84, indicating a -21.35% decrease from the current share price, occurred on April 09, 2025.
- The closing price of S T Bancorp Inc (STBA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $39.36 | $37.52 | $1.84 | 192,718.0 | +5.11% |
| Aug 21, 2025 | $37.57 | $36.59 | $0.98 | 94,025.0 | -0.41% |
| Aug 20, 2025 | $37.70 | $37.21 | $0.485 | 131,824.0 | +0.43% |
| Aug 19, 2025 | $37.73 | $36.91 | $0.82 | 110,800.0 | -0.41% |
| Aug 18, 2025 | $37.51 | $36.90 | $0.61 | 128,245.0 | +0.74% |
| Aug 15, 2025 | $38.17 | $37.15 | $1.02 | 178,689.0 | -2.29% |
| Aug 14, 2025 | $38.14 | $37.48 | $0.655 | 113,193.0 | -1.01% |
| Aug 13, 2025 | $38.57 | $37.78 | $0.785 | 159,672.0 | +1.56% |
| Aug 12, 2025 | $37.85 | $36.69 | $1.16 | 139,963.0 | +4.13% |
| Aug 11, 2025 | $36.45 | $36.10 | $0.35 | 138,031.0 | -0.11% |
| Aug 08, 2025 | $37.04 | $35.86 | $1.18 | 72,633.0 | +0.58% |
| Aug 07, 2025 | $36.61 | $35.83 | $0.785 | 93,843.0 | -0.30% |
| Aug 06, 2025 | $36.59 | $36.06 | $0.53 | 123,676.0 | -0.52% |
| Aug 05, 2025 | $36.91 | $35.79 | $1.12 | 121,188.0 | +0.36% |
| Aug 04, 2025 | $36.58 | $35.72 | $0.8575 | 122,917.0 | +1.74% |
| Aug 01, 2025 | $36.55 | $35.36 | $1.19 | 178,696.0 | -2.48% |
| Jul 31, 2025 | $36.95 | $34.01 | $2.95 | 173,550.0 | -0.62% |
| Jul 30, 2025 | $37.94 | $36.68 | $1.26 | 104,469.0 | -2.02% |
| Jul 29, 2025 | $38.00 | $37.47 | $0.53 | 169,190.0 | -0.13% |
| Jul 28, 2025 | $38.07 | $37.43 | $0.64 | 96,706.0 | +0.03% |
| Jul 25, 2025 | $38.90 | $37.33 | $1.57 | 118,339.0 | -0.72% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $39.36 | $35.36 | $4.00 | 2,292,831.0 | +7.01% |
| 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% |
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% |
1.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):