39.44
2.76%
1.06
After Hours:
39.44
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 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):