35.73
price down icon2.48%   -0.91
 
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 August 01, 2025, is $35.73.
  • 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 110.42% to $35.73 now.
  • The 52-week high stock price for STBA is $45.46, representing a 27.23% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for STBA is $30.84, indicating a -13.69% 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:
Date High Low High - Low Volume % Change
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%
Jul 24, 2025 $38.80 $37.66 $1.13 154,276.0 -1.75%
Jul 23, 2025 $38.69 $38.36 $0.33 78,967.0 -0.26%
Jul 22, 2025 $39.30 $38.70 $0.605 123,848.0 -0.62%
Jul 21, 2025 $39.48 $38.08 $1.40 112,999.0 -0.41%
Jul 18, 2025 $39.50 $38.85 $0.645 111,520.0 -0.33%
Jul 17, 2025 $39.49 $38.73 $0.765 155,194.0 +1.21%
Jul 16, 2025 $38.97 $38.10 $0.865 120,571.0 +0.88%
Jul 15, 2025 $39.61 $38.39 $1.22 142,880.0 -3.10%
Jul 14, 2025 $39.69 $38.91 $0.78 77,045.0 +1.22%
Jul 11, 2025 $39.66 $39.04 $0.6159 137,927.0 -1.41%
Jul 10, 2025 $40.05 $39.11 $0.9359 103,509.0 +0.51%
Jul 09, 2025 $39.90 $39.34 $0.56 108,260.0 -0.45%
Jul 08, 2025 $40.05 $39.56 $0.495 191,741.0 +0.68%
Jul 07, 2025 $40.13 $39.30 $0.84 185,756.0 -0.98%
Jul 03, 2025 $40.19 $38.54 $1.65 87,944.0 +1.27%

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 $36.55 $35.36 $1.19 178,696.0 +0.00%
Jul, 2025 $40.19 $34.01 $6.18 3,021,151.0 -5.53%
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%
banks_regional NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
Cap:     |  Volume (24h):