42.52
price up icon1.33%   0.56
after-market After Hours: 42.52
loading

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 21, 2024, is $42.52.
  • 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 150.41% to $42.52 now.
  • The 52-week high stock price for STBA is $45.79, representing a 7.69% increase from the current share price, occurred on July 25, 2024.
  • The 52-week low stock price for STBA is $27.43, indicating a -35.49% decrease from the current share price, occurred on November 30, 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:
Date High Low High - Low Volume % Change
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%
Oct 31, 2024 $38.63 $37.95 $0.68 132,378.0 -1.43%
Oct 30, 2024 $39.33 $38.18 $1.15 103,166.0 +0.55%
Oct 29, 2024 $38.64 $38.09 $0.55 105,450.0 -1.06%
Oct 28, 2024 $38.94 $38.19 $0.755 209,153.0 +2.32%
Oct 25, 2024 $38.84 $37.65 $1.19 142,507.0 -1.71%
Oct 24, 2024 $39.04 $37.99 $1.05 179,371.0 +0.05%
Oct 23, 2024 $39.08 $38.35 $0.725 158,128.0 -0.67%

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 $44.13 $37.02 $7.11 2,429,054.0 +11.95%
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%
banks_regional LYG
$2.77
price down icon 1.07%
banks_regional NWG
$10.21
price up icon 0.10%
$5.86
price down icon 1.68%
banks_regional MFG
$5.02
price up icon 2.24%
banks_regional TFC
$46.81
price up icon 1.36%
banks_regional NU
$13.40
price up icon 0.60%
Cap:     |  Volume (24h):