Get the Stockscreener App
44.86
0.27%
-0.12
After Hours:
44.86
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 May 22, 2026, is $44.86.
- 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 164.19% to $44.86 now.
- The 52-week high stock price for STBA is $45.36, representing a 1.11% increase from the current share price, occurred on May 22, 2026.
- The 52-week low stock price for STBA is $34.01, indicating a -24.19% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $45.36 | $44.78 | $0.5775 | 247,181.0 | -0.27% |
| May 21, 2026 | $45.08 | $44.30 | $0.78 | 278,202.0 | +0.04% |
| May 20, 2026 | $45.12 | $43.80 | $1.32 | 294,648.0 | +1.83% |
| May 19, 2026 | $44.55 | $43.77 | $0.785 | 265,298.0 | -0.27% |
| May 18, 2026 | $44.28 | $43.30 | $0.98 | 239,225.0 | +2.24% |
| May 15, 2026 | $43.76 | $43.08 | $0.685 | 325,141.0 | -1.21% |
| May 14, 2026 | $44.18 | $43.62 | $0.56 | 281,561.0 | +0.25% |
| May 13, 2026 | $44.16 | $43.54 | $0.62 | 306,111.0 | -0.70% |
| May 12, 2026 | $44.22 | $43.20 | $1.02 | 290,854.0 | +0.00% |
| May 11, 2026 | $44.89 | $43.81 | $1.08 | 291,725.0 | -1.10% |
| May 08, 2026 | $44.62 | $44.31 | $0.31 | 262,452.0 | -0.02% |
| May 07, 2026 | $45.06 | $44.45 | $0.605 | 313,473.0 | -0.02% |
| May 06, 2026 | $45.17 | $44.28 | $0.89 | 363,932.0 | -0.51% |
| May 05, 2026 | $45.03 | $43.96 | $1.07 | 246,195.0 | +2.14% |
| May 04, 2026 | $44.45 | $43.70 | $0.75 | 266,552.0 | -1.02% |
| May 01, 2026 | $44.59 | $43.89 | $0.7025 | 276,632.0 | +0.34% |
| Apr 30, 2026 | $44.48 | $43.42 | $1.06 | 267,590.0 | +0.82% |
| Apr 29, 2026 | $44.45 | $43.48 | $0.97 | 272,844.0 | -1.49% |
| Apr 28, 2026 | $44.88 | $44.26 | $0.625 | 273,492.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $45.36 | $43.08 | $2.28 | 4,796,363.0 | +1.65% |
| 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% |
3.27%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):