Get the Stockscreener App
43.67
0.46%
-0.20
After Hours:
43.67
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 April 15, 2026, is $43.67.
- 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 157.18% to $43.67 now.
- The 52-week high stock price for STBA is $44.91, representing a 2.84% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for STBA is $34.01, indicating a -22.12% decrease from the current share price, occurred on July 31, 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $43.98 | $43.25 | $0.735 | 132,349.0 | -0.46% |
| Apr 14, 2026 | $44.06 | $43.19 | $0.87 | 190,149.0 | -0.05% |
| Apr 13, 2026 | $43.96 | $43.31 | $0.65 | 177,597.0 | +0.18% |
| Apr 10, 2026 | $44.64 | $43.58 | $1.06 | 152,497.0 | -1.66% |
| Apr 09, 2026 | $44.72 | $43.41 | $1.31 | 237,675.0 | +1.85% |
| Apr 08, 2026 | $44.40 | $43.50 | $0.90 | 291,402.0 | +1.46% |
| Apr 07, 2026 | $43.20 | $42.50 | $0.70 | 177,466.0 | +0.35% |
| Apr 06, 2026 | $42.98 | $42.15 | $0.83 | 159,779.0 | +1.06% |
| Apr 02, 2026 | $42.52 | $41.59 | $0.93 | 142,876.0 | +0.54% |
| Apr 01, 2026 | $42.56 | $41.79 | $0.77 | 188,962.0 | +1.08% |
| Mar 31, 2026 | $42.23 | $41.25 | $0.98 | 215,492.0 | +1.28% |
| Mar 30, 2026 | $41.49 | $40.89 | $0.60 | 329,302.0 | +0.88% |
| Mar 27, 2026 | $41.20 | $40.67 | $0.53 | 171,351.0 | -0.73% |
| Mar 26, 2026 | $41.43 | $40.81 | $0.62 | 148,395.0 | +0.17% |
| Mar 25, 2026 | $41.60 | $40.93 | $0.67 | 186,784.0 | +0.22% |
| Mar 24, 2026 | $41.59 | $40.54 | $1.05 | 227,765.0 | +0.32% |
| Mar 23, 2026 | $41.79 | $40.34 | $1.45 | 382,941.0 | +2.58% |
| Mar 20, 2026 | $40.42 | $39.50 | $0.92 | 1,267,291.0 | -0.55% |
| Mar 19, 2026 | $40.48 | $39.11 | $1.37 | 241,562.0 | +1.39% |
| Mar 18, 2026 | $39.97 | $39.30 | $0.67 | 334,700.0 | -0.93% |
| Mar 17, 2026 | $40.99 | $39.76 | $1.23 | 208,217.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $44.72 | $41.59 | $3.13 | 1,983,101.0 | +4.40% |
| Mar, 2026 | $43.07 | $38.94 | $4.13 | 6,650,857.0 | +0.05% |
| 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% |
0.48%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):