Get the Stockscreener App
37.46
0.29%
0.11
After Hours:
37.46
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 13, 2025, is $37.46.
- 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 120.61% to $37.46 now.
- The 52-week high stock price for STBA is $45.79, representing a 22.24% increase from the current share price, occurred on July 25, 2024.
- The 52-week low stock price for STBA is $28.83, indicating a -23.04% 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $37.94 | $37.06 | $0.8846 | 140,629.0 | +0.29% |
| Mar 12, 2025 | $37.77 | $36.90 | $0.87 | 177,271.0 | +0.47% |
| Mar 11, 2025 | $38.19 | $37.15 | $1.04 | 194,930.0 | -0.89% |
| Mar 10, 2025 | $38.65 | $37.29 | $1.36 | 207,486.0 | -3.82% |
| Mar 07, 2025 | $39.20 | $38.37 | $0.83 | 147,059.0 | +0.57% |
| Mar 06, 2025 | $38.84 | $38.00 | $0.84 | 172,003.0 | -0.10% |
| Mar 05, 2025 | $40.10 | $38.45 | $1.65 | 180,905.0 | -0.94% |
| Mar 04, 2025 | $39.91 | $39.17 | $0.74 | 99,995.0 | -2.46% |
| Mar 03, 2025 | $40.75 | $39.78 | $0.965 | 154,339.0 | -0.10% |
| Feb 28, 2025 | $40.29 | $38.82 | $1.47 | 192,901.0 | +1.06% |
| Feb 27, 2025 | $39.99 | $39.33 | $0.66 | 126,406.0 | +0.76% |
| Feb 26, 2025 | $39.85 | $39.05 | $0.805 | 142,629.0 | -0.55% |
| Feb 25, 2025 | $40.09 | $39.26 | $0.83 | 131,643.0 | +1.43% |
| Feb 24, 2025 | $40.70 | $39.13 | $1.57 | 175,700.0 | -0.51% |
| Feb 21, 2025 | $40.71 | $39.16 | $1.55 | 188,084.0 | -1.80% |
| Feb 20, 2025 | $40.67 | $39.48 | $1.19 | 176,099.0 | -1.35% |
| Feb 19, 2025 | $40.90 | $39.43 | $1.47 | 203,447.0 | +0.54% |
| Feb 18, 2025 | $40.69 | $39.88 | $0.81 | 153,764.0 | +0.62% |
| Feb 14, 2025 | $40.59 | $39.84 | $0.75 | 135,749.0 | +1.29% |
| Feb 13, 2025 | $39.68 | $36.80 | $2.88 | 120,943.0 | +0.28% |
| Feb 12, 2025 | $40.36 | $39.49 | $0.87 | 141,625.0 | -3.49% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $40.75 | $36.90 | $3.85 | 1,615,246.0 | -6.86% |
| 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% |
0.93%
1.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):