Get the Stockscreener App
41.17
0.22%
0.09
Pre-market:
40.82
-0.35
-0.85%
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 March 25, 2026, is $41.17.
- 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 142.46% to $41.17 now.
- The 52-week high stock price for STBA is $44.91, representing a 9.08% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for STBA is $30.84, indicating a -25.09% 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 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $41.60 | $40.93 | $0.67 | 186,784.0 | +0.22% |
| Mar 24, 2026 | $41.59 | $40.54 | $1.05 | 227,765.0 | +0.32% |
| Mar 23, 2026 | $41.79 | $40.34 | $1.45 | 382,941.0 | +2.58% |
| Mar 20, 2026 | $40.42 | $39.50 | $0.92 | 1,267,291.0 | -0.55% |
| Mar 19, 2026 | $40.48 | $39.11 | $1.37 | 241,562.0 | +1.39% |
| Mar 18, 2026 | $39.97 | $39.30 | $0.67 | 334,700.0 | -0.93% |
| Mar 17, 2026 | $40.99 | $39.76 | $1.23 | 208,217.0 | -0.52% |
| Mar 16, 2026 | $40.78 | $40.11 | $0.67 | 250,853.0 | -0.07% |
| Mar 13, 2026 | $40.84 | $39.75 | $1.09 | 188,415.0 | -0.37% |
| Mar 12, 2026 | $40.42 | $38.94 | $1.48 | 195,730.0 | +0.77% |
| Mar 11, 2026 | $40.34 | $39.53 | $0.81 | 282,464.0 | -1.14% |
| Mar 10, 2026 | $41.30 | $39.94 | $1.36 | 329,444.0 | +0.50% |
| Mar 09, 2026 | $40.60 | $39.05 | $1.55 | 279,240.0 | -1.06% |
| Mar 06, 2026 | $40.85 | $39.85 | $1.00 | 220,090.0 | -1.90% |
| Mar 05, 2026 | $42.60 | $41.08 | $1.52 | 232,999.0 | -2.54% |
| Mar 04, 2026 | $42.95 | $42.46 | $0.485 | 227,601.0 | -0.07% |
| Mar 03, 2026 | $42.82 | $41.18 | $1.64 | 404,027.0 | -0.61% |
| Mar 02, 2026 | $43.07 | $40.05 | $3.02 | 326,194.0 | +2.58% |
| Feb 27, 2026 | $43.62 | $41.63 | $1.99 | 409,769.0 | -4.91% |
| Feb 26, 2026 | $44.91 | $43.56 | $1.34 | 296,160.0 | -0.20% |
| Feb 25, 2026 | $44.09 | $43.13 | $0.96 | 230,235.0 | +2.16% |
| Feb 24, 2026 | $43.48 | $42.33 | $1.15 | 257,637.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $43.07 | $38.94 | $4.13 | 5,973,101.0 | -1.53% |
| 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% |
2.69%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):