Get the Stockscreener App
40.42
0.12%
0.04
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 09, 2026, is $40.42.
- 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 138.04% to $40.42 now.
- The 52-week high stock price for STBA is $42.95, representing a 6.26% increase from the current share price, occurred on December 15, 2025.
- The 52-week low stock price for STBA is $30.84, indicating a -23.70% 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $40.67 | $39.90 | $0.77 | 37,132.0 | +0.12% |
| Jan 08, 2026 | $40.51 | $39.31 | $1.20 | 118,082.0 | +2.10% |
| Jan 07, 2026 | $39.99 | $39.15 | $0.845 | 121,632.0 | -0.75% |
| Jan 06, 2026 | $39.89 | $39.33 | $0.557 | 118,597.0 | -0.35% |
| Jan 05, 2026 | $40.48 | $39.06 | $1.42 | 165,576.0 | +1.91% |
| Jan 02, 2026 | $39.47 | $38.83 | $0.637 | 137,776.0 | -0.28% |
| Dec 31, 2025 | $39.71 | $39.31 | $0.40 | 95,125.0 | -0.56% |
| Dec 30, 2025 | $40.10 | $39.57 | $0.53 | 102,725.0 | -1.40% |
| Dec 29, 2025 | $40.86 | $40.02 | $0.845 | 118,482.0 | -0.50% |
| Dec 26, 2025 | $40.65 | $40.18 | $0.465 | 77,878.0 | -0.74% |
| Dec 24, 2025 | $41.38 | $40.53 | $0.845 | 79,029.0 | -0.34% |
| Dec 23, 2025 | $41.28 | $40.69 | $0.595 | 128,487.0 | -1.07% |
| Dec 22, 2025 | $41.89 | $41.18 | $0.71 | 150,997.0 | -0.67% |
| Dec 19, 2025 | $42.48 | $41.23 | $1.25 | 776,967.0 | -1.64% |
| Dec 18, 2025 | $42.69 | $42.17 | $0.52 | 149,972.0 | -0.45% |
| Dec 17, 2025 | $42.83 | $42.09 | $0.74 | 139,562.0 | +0.50% |
| Dec 16, 2025 | $42.87 | $42.08 | $0.79 | 200,077.0 | -1.40% |
| Dec 15, 2025 | $42.95 | $42.41 | $0.545 | 308,488.0 | +1.35% |
| Dec 12, 2025 | $42.50 | $41.73 | $0.77 | 197,533.0 | +0.17% |
| Dec 11, 2025 | $42.52 | $41.92 | $0.595 | 161,116.0 | +0.50% |
| Dec 10, 2025 | $42.17 | $40.35 | $1.82 | 233,294.0 | +2.62% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $40.67 | $38.83 | $1.84 | 698,795.0 | +2.74% |
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% |
1.23%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):