Get the Stockscreener App
35.49
3.14%
-1.15
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 10, 2025, is $35.49.
- 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 109.01% to $35.49 now.
- The 52-week high stock price for STBA is $45.46, representing a 28.09% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for STBA is $30.84, indicating a -13.10% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $37.17 | $35.41 | $1.76 | 168,908.0 | -3.14% |
| Oct 09, 2025 | $37.25 | $36.50 | $0.75 | 85,768.0 | -1.21% |
| Oct 08, 2025 | $37.35 | $36.96 | $0.3925 | 81,355.0 | -0.48% |
| Oct 07, 2025 | $38.05 | $37.19 | $0.855 | 105,301.0 | -1.17% |
| Oct 06, 2025 | $38.53 | $37.41 | $1.12 | 141,625.0 | +0.88% |
| Oct 03, 2025 | $37.97 | $37.33 | $0.635 | 123,627.0 | +0.48% |
| Oct 02, 2025 | $37.30 | $36.84 | $0.465 | 102,909.0 | -0.13% |
| Oct 01, 2025 | $37.50 | $36.85 | $0.645 | 105,343.0 | -0.90% |
| Sep 30, 2025 | $38.02 | $37.16 | $0.86 | 113,484.0 | -0.13% |
| Sep 29, 2025 | $38.37 | $37.50 | $0.87 | 111,057.0 | -1.65% |
| Sep 26, 2025 | $38.62 | $38.10 | $0.52 | 120,663.0 | +0.00% |
| Sep 25, 2025 | $38.57 | $38.02 | $0.55 | 111,895.0 | -0.78% |
| Sep 24, 2025 | $39.09 | $38.43 | $0.6558 | 92,752.0 | -0.53% |
| Sep 23, 2025 | $39.30 | $38.14 | $1.16 | 102,002.0 | +0.27% |
| Sep 22, 2025 | $39.28 | $38.35 | $0.93 | 125,889.0 | -1.55% |
| Sep 19, 2025 | $39.85 | $38.96 | $0.89 | 474,165.0 | -1.80% |
| Sep 18, 2025 | $40.04 | $38.40 | $1.64 | 209,430.0 | +4.22% |
| Sep 17, 2025 | $39.32 | $38.11 | $1.21 | 154,724.0 | +0.95% |
| Sep 16, 2025 | $38.43 | $37.63 | $0.795 | 102,159.0 | -1.40% |
| Sep 15, 2025 | $39.27 | $38.48 | $0.785 | 81,313.0 | -1.25% |
| Sep 12, 2025 | $39.60 | $38.79 | $0.81 | 72,856.0 | -0.89% |
| Sep 11, 2025 | $39.52 | $38.55 | $0.97 | 153,512.0 | +1.47% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $38.53 | $35.41 | $3.12 | 1,083,744.0 | -5.59% |
| 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% |
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% |
4.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):