Get the Stockscreener App
51.79
1.59%
0.81
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 July 24, 2026, is $51.79.
- S T Bancorp Inc all-time high stock price is $52.12, occurred on July 24, 2026.
- 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 205.01% to $51.79 now.
- The 52-week high stock price for STBA is $52.12, representing a 0.63% increase from the current share price, occurred on July 24, 2026.
- The 52-week low stock price for STBA is $34.01, indicating a -34.33% 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $52.12 | $51.24 | $0.875 | 324,868.0 | +1.59% |
| Jul 23, 2026 | $51.31 | $48.99 | $2.32 | 619,150.0 | +2.78% |
| Jul 22, 2026 | $49.83 | $49.17 | $0.655 | 304,188.0 | -0.52% |
| Jul 21, 2026 | $49.92 | $49.32 | $0.60 | 289,383.0 | +0.14% |
| Jul 20, 2026 | $50.01 | $49.43 | $0.58 | 216,321.0 | -0.36% |
| Jul 17, 2026 | $50.57 | $49.55 | $1.02 | 315,285.0 | -1.60% |
| Jul 16, 2026 | $51.01 | $49.13 | $1.88 | 305,057.0 | +2.94% |
| Jul 15, 2026 | $49.64 | $48.85 | $0.79 | 237,299.0 | +1.04% |
| Jul 14, 2026 | $49.11 | $48.70 | $0.41 | 230,084.0 | -0.12% |
| Jul 13, 2026 | $49.00 | $48.52 | $0.48 | 230,853.0 | +0.27% |
| Jul 10, 2026 | $49.22 | $48.56 | $0.66 | 255,643.0 | -0.20% |
| Jul 09, 2026 | $49.09 | $47.90 | $1.20 | 194,784.0 | +1.45% |
| Jul 08, 2026 | $48.76 | $48.01 | $0.75 | 235,953.0 | -1.25% |
| Jul 07, 2026 | $50.04 | $48.74 | $1.30 | 215,635.0 | -1.22% |
| Jul 06, 2026 | $49.46 | $48.84 | $0.62 | 208,066.0 | +0.47% |
| Jul 02, 2026 | $50.40 | $48.83 | $1.57 | 250,213.0 | -1.58% |
| Jul 01, 2026 | $50.22 | $49.05 | $1.16 | 264,420.0 | +1.71% |
| Jun 30, 2026 | $49.14 | $48.23 | $0.915 | 191,442.0 | +0.08% |
| Jun 29, 2026 | $49.49 | $48.27 | $1.22 | 270,104.0 | -0.45% |
| Jun 26, 2026 | $49.48 | $48.38 | $1.10 | 623,972.0 | +0.43% |
| Jun 25, 2026 | $49.99 | $48.19 | $1.80 | 216,012.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $52.12 | $47.90 | $4.22 | 5,022,070.0 | +5.52% |
| Jun, 2026 | $49.99 | $44.03 | $5.96 | 5,877,768.0 | +8.85% |
| May, 2026 | $45.54 | $43.08 | $2.46 | 5,346,659.0 | +2.18% |
| Apr, 2026 | $44.88 | $41.59 | $3.29 | 4,278,095.0 | +5.50% |
| 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% |
1.52%
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):