Get the Stockscreener App
40.45
1.87%
-0.77
After Hours:
40.45
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 February 07, 2025, is $40.45.
- 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 138.22% to $40.45 now.
- The 52-week high stock price for STBA is $45.79, representing a 13.20% increase from the current share price, occurred on July 25, 2024.
- The 52-week low stock price for STBA is $28.83, indicating a -28.73% decrease from the current share price, occurred on April 18, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $41.34 | $40.22 | $1.12 | 179,735.0 | -1.87% |
| Feb 06, 2025 | $41.31 | $40.37 | $0.94 | 210,840.0 | +1.35% |
| Feb 05, 2025 | $41.80 | $39.88 | $1.91 | 123,970.0 | +0.84% |
| Feb 04, 2025 | $40.34 | $38.89 | $1.45 | 142,411.0 | +3.15% |
| Feb 03, 2025 | $40.36 | $38.19 | $2.17 | 151,106.0 | -0.86% |
| Jan 31, 2025 | $39.90 | $38.67 | $1.23 | 221,168.0 | +2.76% |
| Jan 30, 2025 | $38.70 | $37.80 | $0.90 | 162,800.0 | +0.89% |
| Jan 29, 2025 | $38.74 | $37.59 | $1.16 | 123,942.0 | -0.31% |
| Jan 28, 2025 | $38.90 | $37.84 | $1.06 | 102,139.0 | -0.26% |
| Jan 27, 2025 | $38.46 | $37.27 | $1.20 | 164,802.0 | +2.38% |
| Jan 24, 2025 | $37.56 | $36.96 | $0.60 | 103,391.0 | +0.46% |
| Jan 23, 2025 | $37.49 | $36.84 | $0.6545 | 115,433.0 | +0.43% |
| Jan 22, 2025 | $37.44 | $36.87 | $0.57 | 139,963.0 | -1.38% |
| Jan 21, 2025 | $38.34 | $37.46 | $0.885 | 138,940.0 | +0.48% |
| Jan 17, 2025 | $37.61 | $36.93 | $0.68 | 146,071.0 | +1.03% |
| Jan 16, 2025 | $37.60 | $36.75 | $0.85 | 103,714.0 | -0.75% |
| Jan 15, 2025 | $38.21 | $36.91 | $1.30 | 133,779.0 | +1.11% |
| Jan 14, 2025 | $36.87 | $35.95 | $0.92 | 152,642.0 | +3.45% |
| Jan 13, 2025 | $35.74 | $34.87 | $0.87 | 152,220.0 | +0.59% |
| Jan 10, 2025 | $35.99 | $34.82 | $1.17 | 161,785.0 | -3.57% |
| Jan 08, 2025 | $37.37 | $36.36 | $1.01 | 152,781.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $41.80 | $38.19 | $3.61 | 987,797.0 | +2.56% |
| 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% |
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):