39.44
price up icon2.76%   1.06
after-market After Hours: 39.44
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 January 31, 2025, is $39.44.
  • 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 132.27% to $39.44 now.
  • The 52-week high stock price for STBA is $45.79, representing a 16.10% increase from the current share price, occurred on July 25, 2024.
  • The 52-week low stock price for STBA is $28.83, indicating a -26.90% decrease from the current share price, occurred on April 18, 2024.
  • 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
Jan 31, 2025 $39.90 $38.67 $1.23 221,168.0 +2.76%
Jan 30, 2025 $38.70 $37.80 $0.90 162,800.0 +0.89%
Jan 29, 2025 $38.74 $37.59 $1.16 123,942.0 -0.31%
Jan 28, 2025 $38.90 $37.84 $1.06 102,139.0 -0.26%
Jan 27, 2025 $38.46 $37.27 $1.20 164,802.0 +2.38%
Jan 24, 2025 $37.56 $36.96 $0.60 103,391.0 +0.46%
Jan 23, 2025 $37.49 $36.84 $0.6545 115,433.0 +0.43%
Jan 22, 2025 $37.44 $36.87 $0.57 139,963.0 -1.38%
Jan 21, 2025 $38.34 $37.46 $0.885 138,940.0 +0.48%
Jan 17, 2025 $37.61 $36.93 $0.68 146,071.0 +1.03%
Jan 16, 2025 $37.60 $36.75 $0.85 103,714.0 -0.75%
Jan 15, 2025 $38.21 $36.91 $1.30 133,779.0 +1.11%
Jan 14, 2025 $36.87 $35.95 $0.92 152,642.0 +3.45%
Jan 13, 2025 $35.74 $34.87 $0.87 152,220.0 +0.59%
Jan 10, 2025 $35.99 $34.82 $1.17 161,785.0 -3.57%
Jan 08, 2025 $37.37 $36.36 $1.01 152,781.0 -0.41%
Jan 07, 2025 $37.55 $36.48 $1.06 128,136.0 -0.99%
Jan 06, 2025 $38.02 $37.14 $0.88 125,516.0 -0.19%
Jan 03, 2025 $37.48 $36.50 $0.98 103,055.0 +0.38%

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
Jan, 2025 $39.90 $34.82 $5.08 2,967,630.0 +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 NWG
$10.78
price down icon 1.01%
banks_regional LYG
$3.05
price down icon 1.29%
$5.80
price up icon 0.00%
banks_regional TFC
$47.62
price down icon 0.83%
banks_regional NU
$13.24
price down icon 1.49%
banks_regional MFG
$5.48
price down icon 1.62%
Cap:     |  Volume (24h):