S&T Bancorp, Inc. (STBA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

31.53

+0.64

(+2.07%)

Al cierre: 04:00PM EDT

31.53

0.00

(0.00%)

Fuera de horario:

04:02PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	31.25	31.56	31.11	31.53	31.53	144,282
01 may 2024	30.37	31.47	30.20	30.89	30.89	186,700
30 abr 2024	30.43	30.52	30.07	30.15	30.15	176,600
29 abr 2024	31.08	31.55	30.58	30.61	30.61	106,400
26 abr 2024	30.95	31.42	30.69	30.98	30.98	111,300
25 abr 2024	30.97	31.09	30.49	31.00	31.00	132,000
24 abr 2024	30.90	31.30	30.71	31.27	31.27	154,800
23 abr 2024	30.86	31.66	30.76	31.15	31.15	191,300
22 abr 2024	30.57	31.03	30.48	30.79	30.79	151,400
19 abr 2024	29.03	30.52	28.99	30.47	30.47	194,800
18 abr 2024	28.83	29.90	28.83	29.35	29.35	180,900
17 abr 2024	29.40	29.68	29.15	29.20	29.20	166,600
16 abr 2024	29.04	29.44	28.86	29.19	29.19	134,200
15 abr 2024	29.22	29.64	28.95	29.38	29.38	159,600
12 abr 2024	29.17	29.45	29.08	29.28	29.28	110,400
11 abr 2024	29.77	29.84	29.09	29.46	29.46	108,300
10 abr 2024	30.38	30.38	29.12	29.48	29.48	184,300
09 abr 2024	31.33	31.43	31.00	31.30	31.30	92,500
08 abr 2024	31.12	31.37	30.92	31.26	31.26	91,000
05 abr 2024	31.06	31.19	30.83	30.89	30.89	98,900
04 abr 2024	31.46	31.78	30.98	31.11	31.11	177,300
03 abr 2024	31.28	31.56	31.00	31.02	31.02	129,800
02 abr 2024	31.42	31.79	31.10	31.38	31.38	244,800
01 abr 2024	32.07	32.07	31.39	31.89	31.89	150,200
28 mar 2024	31.71	32.14	31.59	32.08	32.08	250,500
27 mar 2024	30.69	31.76	30.69	31.76	31.76	141,300
26 mar 2024	31.10	31.10	30.31	30.37	30.37	113,600
25 mar 2024	30.98	31.29	30.67	30.74	30.74	86,700
22 mar 2024	31.66	31.66	30.56	30.78	30.78	97,000
21 mar 2024	31.51	31.99	31.36	31.45	31.45	108,400
20 mar 2024	30.17	31.71	29.81	31.32	31.32	123,800
19 mar 2024	30.01	30.62	29.73	30.24	30.24	140,000
18 mar 2024	30.50	30.67	29.97	30.04	30.04	140,000
15 mar 2024	30.07	30.83	29.95	30.42	30.42	757,500
14 mar 2024	30.84	30.95	29.91	30.05	30.05	165,100
13 mar 2024	31.09	31.60	30.90	31.01	31.01	124,400
12 mar 2024	31.58	31.65	31.05	31.12	31.12	121,500
11 mar 2024	32.10	32.25	31.64	31.65	31.65	124,300
08 mar 2024	32.69	32.69	32.03	32.05	32.05	105,500
07 mar 2024	32.29	32.66	31.98	32.04	32.04	155,500
06 mar 2024	32.05	32.50	31.21	31.92	31.92	127,400
05 mar 2024	31.00	32.16	31.00	32.05	32.05	159,100
04 mar 2024	31.08	31.74	30.94	31.01	31.01	163,900
01 mar 2024	30.91	31.04	30.22	30.75	30.75	108,900
29 feb 2024	31.37	31.64	30.83	31.19	31.19	105,300
28 feb 2024	30.89	31.00	30.57	30.66	30.66	97,100
27 feb 2024	31.07	31.32	30.74	30.92	30.92	84,300
26 feb 2024	30.99	31.27	30.59	30.84	30.84	78,300
23 feb 2024	30.98	31.55	30.41	31.13	31.13	181,700
22 feb 2024	31.14	32.34	30.53	30.89	30.89	169,100
21 feb 2024	31.50	31.56	31.16	31.20	31.20	156,000
20 feb 2024	31.69	32.13	31.48	31.53	31.53	124,100
16 feb 2024	32.16	32.43	31.90	32.04	32.04	328,400
15 feb 2024	31.46	33.09	31.37	32.54	32.54	162,100
14 feb 2024	31.13	31.68	30.50	31.15	31.15	131,600
13 feb 2024	31.25	31.55	30.24	30.82	30.82	220,900
12 feb 2024	31.84	32.89	31.84	32.43	32.43	174,100
09 feb 2024	31.33	31.91	30.85	31.89	31.89	131,300
08 feb 2024	30.99	31.36	30.97	31.22	31.22	121,100
07 feb 2024	31.12	31.25	30.29	31.01	31.01	108,900
07 feb 2024	0.33 Dividendo
06 feb 2024	31.96	32.31	31.18	31.45	31.12	194,900
05 feb 2024	31.93	32.24	31.59	31.97	31.63	131,200
02 feb 2024	31.77	32.76	31.77	32.44	32.10	214,900
01 feb 2024	33.65	33.83	31.65	32.47	32.13	233,000
31 ene 2024	34.90	34.99	33.27	33.34	32.99	224,700
30 ene 2024	35.69	36.28	35.14	35.40	35.03	188,600
29 ene 2024	35.00	36.05	34.57	36.01	35.63	287,100
26 ene 2024	34.37	35.00	34.20	34.92	34.55	215,200
25 ene 2024	34.89	34.89	32.45	33.95	33.59	199,000
24 ene 2024	34.25	34.59	33.38	34.28	33.92	217,700
23 ene 2024	34.55	34.82	33.75	33.97	33.61	232,700
22 ene 2024	33.22	34.26	33.04	34.23	33.87	261,200
19 ene 2024	32.40	32.82	32.00	32.81	32.47	175,400
18 ene 2024	32.26	32.44	31.82	32.10	31.76	177,400
17 ene 2024	31.39	32.06	30.09	32.04	31.70	152,000
16 ene 2024	32.33	33.00	31.76	31.98	31.64	165,600
12 ene 2024	33.11	33.31	32.36	32.75	32.41	184,000
11 ene 2024	32.90	32.91	32.05	32.72	32.38	214,200
10 ene 2024	32.78	33.15	32.68	33.07	32.72	147,900
09 ene 2024	32.82	33.01	32.75	32.95	32.60	135,100
08 ene 2024	33.04	33.85	32.88	33.31	32.96	116,700
05 ene 2024	32.41	33.25	32.41	32.96	32.61	189,300
04 ene 2024	32.48	33.10	32.48	32.70	32.36	150,000
03 ene 2024	33.69	33.69	32.16	32.24	31.90	529,600
02 ene 2024	33.06	34.55	32.87	34.00	33.64	533,100
29 dic 2023	34.06	34.27	33.32	33.42	33.07	143,900
28 dic 2023	33.87	34.15	33.79	34.00	33.64	123,100
27 dic 2023	33.80	34.30	33.45	34.09	33.73	129,500
26 dic 2023	33.42	33.95	33.21	33.86	33.50	122,400
22 dic 2023	32.89	33.41	32.89	33.12	32.77	167,900
21 dic 2023	32.52	32.62	32.22	32.58	32.24	101,000
20 dic 2023	32.77	33.64	32.22	32.26	31.92	192,100
19 dic 2023	32.22	32.97	32.05	32.72	32.38	157,900
18 dic 2023	32.37	32.59	31.84	31.98	31.64	147,700
15 dic 2023	32.75	32.75	31.87	32.06	31.72	745,900
14 dic 2023	32.41	33.05	32.01	32.48	32.14	226,600
13 dic 2023	29.99	31.63	29.59	31.48	31.15	263,800
12 dic 2023	30.18	30.18	29.76	29.80	29.49	120,600
11 dic 2023	30.55	30.55	30.07	30.34	30.02	142,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,064.20+45.81(+0.91%)

Dow Jones38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Russell 20002,016.11+35.88(+1.81%)

Petróleo79.06+0.06(+0.08%)

Oro2,313.40+2.40(+0.10%)

S&T Bancorp, Inc. (STBA)

S&P 500
5,064.20
+45.81(+0.91%)

Dow Jones
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Russell 2000
2,016.11
+35.88(+1.81%)

Petróleo
79.06
+0.06(+0.08%)

Oro
2,313.40
+2.40(+0.10%)