S and T Bancorp Inc Historical Data - STBA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.18	-0.418896904817	42.97	45.4599	42.56	154114	43.63277706	CS
4	4.6	12.0450379681	38.19	45.4599	37.025	163184	42.43944927	CS
12	0.9	2.14848412509	41.89	45.4599	37.025	162398	41.36302478	CS
26	10.89	34.1379310345	31.9	45.79	29.85	159359	39.68514389	CS
52	14.69	52.2775800712	28.1	45.79	27.43	162460	35.74278053	CS
156	11.74	37.8099838969	31.05	45.79	24.51	155955	32.44397718	CS
260	3.85	9.88700564972	38.94	45.79	16.98	155799	30.67160819	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732917840	42.79	-0.58	-1.34	43.6	43.69	42.53	99204
1732750500	43.37	-0.16	-0.37	43.97	44.27	43.33	93635
1732664100	43.53	-0.59	-1.34	43.775	43.87	43.17	171639
1732577700	44.12	0.68	1.57	44.43	45.4599	44.03	204336
1732318500	43.44	0.92	2.16	42.7	43.46	42.7	147400
1732232100	42.52	0.56	1.33	42.225	43.09	42.0075	117109
1732145700	41.96	-0.06	-0.14	41.92	42.08	41.465	95261
1732059300	42.02	-0.11	-0.26	41.8	42.155	41.28	94507
1731972900	42.13	-0.21	-0.50	42.52	42.75	41.96	151063
1731713700	42.34	-0.07	-0.17	42.85	43.17	41.555	133485
1731627300	42.41	-0.27	-0.63	42.755	42.965	41.97	149867
1731540900	42.68	-0.53	-1.23	43.69	44.09	42.62	136786
1731454500	43.21	-0.2	-0.46	43.15	43.83	43.07	167828
1731368100	43.41	1.25	2.96	43.02	44.03	42.92	142368
1731108900	42.16	0.58	1.39	41.83	42.41	41.57	155285
1731022500	41.58	-2.26	-5.16	42.85	43.2099	41.42	219381
1730936100	43.84	5.51	14.38	42.205	44.13	42.205	544025
1730849700	38.33	0.74	1.97	37.74	38.46	37.7	123548
1730763300	37.59	-0.25	-0.65	37.67	37.79	37.025	135247
1730500500	37.835	-0.15	-0.38	38.19	38.49	37.72	96199
1730414100	37.98	-0.55	-1.43	38.56	38.63	37.95	135312
1730327700	38.53	0.21	0.55	38.51	39.33	38.484	105348
1730241300	38.32	-0.41	-1.06	38.47	38.64	38.09	107042
1730154900	38.73	0.88	2.32	38.34	38.94	38.185	207439
1729895700	37.85	-0.66	-1.71	38.66	38.84	37.65	145126
1729809300	38.51	0.02	0.05	39.04	39.04	37.99	178794
1729722900	38.49	-0.26	-0.67	38.77	39.075	38.35	162527
1729636500	38.75	0.08	0.21	38.55	39.0111	38.33	159704
1729550100	38.67	-0.88	-2.23	39.79	39.79	38.52	152592
1729290900	39.55	-1.78	-4.31	41.33	41.425	39.45	236366
1729204500	41.33	-0.87	-2.06	42.25	42.3	40.75	177312
1729118100	42.2	0.33	0.79	42.18	42.69	42.04	194264
1729031700	41.87	0.67	1.63	41.46	42.725	41.09	182996
1728945300	41.2	0.41	1.01	40.76	41.29	40.2452	126789
1728686100	40.79	1.44	3.66	39.58	40.94	39.58	123162
1728599700	39.35	-0.09	-0.23	39.12	39.35	38.61	123655
1728513300	39.44	0.32	0.82	39	39.84	39	87143
1728426900	39.12	-0.07	-0.18	39.41	39.63	39.07	116910
1728340500	39.19	-0.49	-1.23	39.42	39.42	38.97	174148
1728081300	39.68	0.38	0.97	40.04	40.12	39.5	128560
1727994900	39.3	-0.36	-0.91	39.38	39.56	39.06	190795
1727908500	39.66	-0.95	-2.34	40.84	40.89	39.65	170894
1727822100	40.61	-1.36	-3.24	41.86	41.86	40.34	151911
1727735520	41.97	0.85	2.07	41.16	42.31	41.15	154321
1727476500	41.12	-0.31	-0.75	41.91	42.055	41.06	145610
1727390100	41.43	-0.09	-0.22	42.06	42.13	41.41	127320
1727303700	41.52	-0.47	-1.12	42.06	42.285	41.49	134952
1727217300	41.99	-0.93	-2.17	42.84	42.86	41.905	124724
1727130900	42.92	-0.34	-0.79	43.41	43.47	42.73	127991
1726871700	43.26	-0.98	-2.22	43.98	43.98	43.03	716631
1726785300	44.24	1.05	2.43	44.04	44.29	43.25	120047
1726698900	43.19	0.04	0.09	43.05	45.19	42.53	156598
1726612500	43.15	0.17	0.40	42.98	44.34	42.98	167262
1726526100	42.98	0.69	1.63	42.45	43.3699	41.96	109281
1726266900	42.29	1.16	2.82	41.45	42.31	41.41	94424
1726180500	41.13	0.22	0.54	40.96	41.3	40.595	91402
1726094100	40.91	-0.7	-1.68	41.43	41.43	40.19	190922
1726007700	41.61	0.34	0.82	41.5	41.64	40.69	131500
1725921300	41.27	0.02	0.05	41.3	41.405	40.77	150805
1725662100	41.25	-0.52	-1.24	41.88	42.215	40.91	139712
1725575700	41.77	-0.26	-0.62	42.2	42.36	41.38	109946
1725489300	42.03	-0.55	-1.29	42.31	43.01	41.74	78647
1725402900	42.58	-0.39	-0.91	43.24	43.27	42.17	159666
1725057300	42.97	0.23	0.54	42.79	43.22	42.44	117813

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

S and T Bancorp Inc (STBA)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

S and T Bancorp Inc (STBA) Historical

S and T Bancorp Inc (STBA)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%