Get the Stockscreener App
42.81
0.49%
0.18
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 04, 2026, is $42.81.
- 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 152.12% to $42.81 now.
- The 52-week high stock price for STBA is $44.91, representing a 4.91% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for STBA is $30.84, indicating a -27.96% 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 2025 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 04, 2026 | $42.95 | $42.46 | $0.485 | 56,252.0 | +0.45% |
| Mar 03, 2026 | $42.82 | $41.18 | $1.64 | 404,027.0 | -0.61% |
| Mar 02, 2026 | $43.07 | $40.05 | $3.02 | 326,194.0 | +2.58% |
| Feb 27, 2026 | $43.62 | $41.63 | $1.99 | 409,769.0 | -4.91% |
| Feb 26, 2026 | $44.91 | $43.56 | $1.34 | 296,160.0 | -0.20% |
| Feb 25, 2026 | $44.09 | $43.13 | $0.96 | 230,235.0 | +2.16% |
| Feb 24, 2026 | $43.48 | $42.33 | $1.15 | 257,637.0 | +0.28% |
| Feb 23, 2026 | $44.87 | $42.56 | $2.31 | 331,758.0 | -3.74% |
| Feb 20, 2026 | $44.85 | $44.08 | $0.7725 | 359,617.0 | +0.36% |
| Feb 19, 2026 | $44.56 | $43.46 | $1.10 | 344,990.0 | +1.18% |
| Feb 18, 2026 | $44.72 | $43.83 | $0.89 | 276,362.0 | +0.07% |
| Feb 17, 2026 | $44.28 | $43.34 | $0.94 | 238,272.0 | +0.66% |
| Feb 13, 2026 | $43.74 | $42.73 | $1.01 | 216,471.0 | +0.71% |
| Feb 12, 2026 | $44.08 | $42.08 | $2.00 | 221,597.0 | -1.21% |
| Feb 11, 2026 | $44.71 | $43.74 | $0.97 | 240,890.0 | -0.34% |
| Feb 10, 2026 | $44.80 | $43.73 | $1.07 | 233,414.0 | -0.52% |
| Feb 09, 2026 | $44.66 | $43.96 | $0.70 | 206,709.0 | +0.34% |
| Feb 06, 2026 | $44.45 | $43.85 | $0.605 | 177,032.0 | +0.02% |
| Feb 05, 2026 | $44.46 | $43.07 | $1.39 | 222,435.0 | +0.43% |
| Feb 04, 2026 | $44.27 | $42.81 | $1.46 | 220,561.0 | +1.01% |
| Feb 03, 2026 | $44.03 | $41.46 | $2.57 | 267,466.0 | +0.65% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $43.07 | $40.05 | $3.02 | 786,473.0 | +2.42% |
| Feb, 2026 | $44.91 | $41.46 | $3.45 | 4,955,445.0 | -1.95% |
| Jan, 2026 | $43.90 | $38.83 | $5.06 | 3,506,792.0 | +8.36% |
S T Bancorp Inc Stock (STBA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $42.95 | $38.27 | $4.68 | 3,928,713.0 | +0.23% |
| Nov, 2025 | $40.90 | $36.13 | $4.77 | 4,112,293.0 | +7.75% |
| Oct, 2025 | $38.53 | $34.38 | $4.15 | 3,417,232.0 | -2.53% |
| 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% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):