Get the Stockscreener App
42.19
0.17%
0.07
After Hours:
42.19
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 December 12, 2025, is $42.19.
- 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 148.47% to $42.19 now.
- The 52-week high stock price for STBA is $43.00, representing a 1.92% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for STBA is $30.84, indicating a -26.90% 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 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 09, 2025 | $41.10 | $40.05 | $1.05 | 155,009.0 | +1.06% |
| Dec 08, 2025 | $40.87 | $40.24 | $0.625 | 175,025.0 | +0.72% |
| Dec 05, 2025 | $40.30 | $39.72 | $0.576 | 135,576.0 | +0.09% |
| Dec 04, 2025 | $40.55 | $40.04 | $0.51 | 102,692.0 | -0.85% |
| Dec 03, 2025 | $40.70 | $39.91 | $0.785 | 152,802.0 | +1.43% |
| Dec 02, 2025 | $40.18 | $39.78 | $0.40 | 125,893.0 | -0.10% |
| Dec 01, 2025 | $40.09 | $38.27 | $1.82 | 257,109.0 | +1.06% |
| Nov 28, 2025 | $40.15 | $39.30 | $0.85 | 173,835.0 | -0.03% |
| Nov 26, 2025 | $40.63 | $39.46 | $1.17 | 473,188.0 | -2.81% |
| Nov 25, 2025 | $40.90 | $40.00 | $0.90 | 234,447.0 | +2.19% |
| Nov 24, 2025 | $40.88 | $39.20 | $1.68 | 207,176.0 | +0.68% |
| Nov 21, 2025 | $39.85 | $38.13 | $1.72 | 232,392.0 | +4.00% |
| Nov 20, 2025 | $38.79 | $37.88 | $0.905 | 195,352.0 | +0.16% |
| Nov 19, 2025 | $38.04 | $37.49 | $0.5525 | 232,423.0 | +0.93% |
| Nov 18, 2025 | $37.69 | $36.97 | $0.72 | 180,659.0 | +1.57% |
| Nov 17, 2025 | $38.55 | $36.95 | $1.60 | 213,465.0 | -4.12% |
| Nov 14, 2025 | $38.66 | $37.79 | $0.87 | 183,615.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $42.52 | $38.27 | $4.24 | 1,893,582.0 | +6.86% |
| 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% |
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% |
1.49%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):