Nasdaq · STBA · stock
S&t Bancorp INC (STBA) stock price history
Every Nasdaq trading session of S&t Bancorp INC from Apr 21, 1992 to Nov 12, 2026: 8,636 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STBA adjusted close, 1992 to 2026
- $53.36
- All time high, 2026
- $53.58
- 52 week high, $36.34 low
- 8,636
- Daily sessions since 1992
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.
STBA key facts
- S&t Bancorp INC (STBA) closed at $50.81 on Nov 12, 2026 on Nasdaq.
- STBA's all time high close is $53.36, set on Jul 28, 2026; its all time low close is $1.58 on Apr 21, 1992.
- STBA's 52 week range is $36.34 to $53.58.
- STBA returned +33.4% over the year to Nov 12, 2026 and +86.6% over five years.
- Over ten years STBA returned +102%, +7.3% a year compounded.
- STBA's deepest drawdown was -71.7% from Sep 18, 2008 to Jul 21, 2009.
- DataCedar holds 8,636 daily sessions of STBA history from Apr 21, 1992 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
STBA price chart, 1992 to 2026
STBA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.0% |
| 3 months | -0.6% |
| 6 months | +16.4% |
| Year to date | +30.6% |
| 1 year | +33.4% |
| 3 years | +107.3% |
| 5 years | +86.6% |
| 10 years | +102.0% |
| Since Apr 21, 1992 | +3,116% |
| Compound annual growth, 34.6 years | +10.6% |
STBA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $53.36 on Jul 28, 2026
- All time low close
- $1.58 on Apr 21, 1992
- 52 week high
- $53.58 on Nov 5, 2026
- 52 week low
- $36.34 on Nov 17, 2025
- Deepest drawdown
- -71.7% from Sep 18, 2008 to Jul 21, 2009, recovered Jul 22, 2015
- Best single session
- +24.8% on Apr 1, 1999
- Worst single session
- -24.4% on Apr 20, 2009
- Volatility, 1 year annualised
- 21.2%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1992
- 32.2×
- Best calendar year
- 1995, +53%
- Worst calendar year
- 2009, -50%
STBA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1992 starts on Apr 21, 1992; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $38.79 | $53.58 | $38.19 | $50.81 | +31.3% | 54.6M | 218 |
| 2025 | $36.43 | $42.24 | $29.52 | $38.70 | +6.7% | 40.4M | 250 |
| 2024 | $30.23 | $43.14 | $26.64 | $36.27 | +18.7% | 41.3M | 252 |
| 2023 | $30.11 | $33.95 | $22.02 | $30.56 | +2.1% | 39.2M | 250 |
| 2022 | $26.74 | $33.63 | $22.80 | $29.94 | +12.6% | 37.1M | 251 |
| 2021 | $20.84 | $29.39 | $19.67 | $26.59 | +31.7% | 31.3M | 252 |
| 2020 | $31.43 | $32.23 | $13.62 | $20.19 | -35.4% | 45.8M | 253 |
| 2019 | $28.26 | $31.92 | $25.65 | $31.26 | +9.5% | 30.5M | 252 |
| 2018 | $29.56 | $35.80 | $26.86 | $28.55 | -2.7% | 24.2M | 251 |
| 2017 | $28.48 | $31.81 | $23.00 | $29.33 | +4.2% | 20.4M | 251 |
| 2016 | $21.21 | $28.59 | $16.40 | $28.15 | +30.4% | 22.3M | 252 |
| 2015 | $20.56 | $23.82 | $17.78 | $21.59 | +6.0% | 22.5M | 252 |
| 2014 | $16.81 | $21.05 | $14.07 | $20.37 | +21.1% | 14.4M | 252 |
| 2013 | $11.93 | $17.55 | $11.16 | $16.82 | +44.1% | 13.7M | 252 |
| 2012 | $12.50 | $14.66 | $9.95 | $11.67 | -4.5% | 18.2M | 250 |
| 2011 | $13.89 | $14.48 | $9.43 | $12.22 | -10.8% | 26.8M | 252 |
| 2010 | $10.19 | $15.35 | $9.32 | $13.71 | +36.7% | 26.4M | 251 |
| 2009 | $20.15 | $20.18 | $6.11 | $10.02 | -50.3% | 51.8M | 251 |
| 2008 | $15.05 | $26.27 | $13.95 | $20.15 | +33.3% | 45.5M | 250 |
| 2007 | $18.36 | $19.55 | $14.89 | $15.12 | -17.2% | 21.7M | 251 |
| 2006 | $18.82 | $19.17 | $15.35 | $18.26 | -2.5% | 15.2M | 250 |
| 2005 | $18.52 | $20.30 | $16.52 | $18.73 | +0.8% | 13.6M | 251 |
| 2004 | $14.21 | $19.04 | $13.42 | $18.59 | +30.6% | 12.4M | 252 |
| 2003 | $11.48 | $14.90 | $11.43 | $14.24 | +23.4% | 8.1M | 252 |
| 2002 | $10.91 | $12.79 | $10.29 | $11.54 | +7.1% | 6.8M | 252 |
| 2001 | $9.25 | $11.21 | $8.40 | $10.78 | +16.8% | 5.3M | 248 |
| 2000 | $9.41 | $9.92 | $6.84 | $9.23 | -2.5% | 4.8M | 249 |
| 1999 | $10.67 | $11.46 | $7.57 | $9.46 | -13.1% | 5.3M | 252 |
| 1998 | $8.34 | $11.59 | $8.05 | $10.90 | +30.6% | 4.6M | 252 |
| 1997 | $5.62 | $8.58 | $5.56 | $8.34 | +44.9% | 3.8M | 246 |
| 1996 | $5.40 | $5.89 | $5.08 | $5.76 | +4.0% | 3.7M | 254 |
| 1995 | $3.43 | $5.54 | $3.43 | $5.54 | +53.4% | 2.5M | 234 |
| 1994 | $3.03 | $3.71 | $2.97 | $3.61 | +17.4% | 2.2M | 233 |
| 1993 | $2.18 | $3.18 | $2.18 | $3.07 | +32.3% | 3.5M | 248 |
| 1992 | $1.60 | $2.32 | $1.58 | $2.32 | n/a | 1M | 170 |
STBA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $50.81 | +0.5% |
| October 2026 | $50.55 | +4.5% |
| September 2026 | $48.37 | -2.2% |
| August 2026 | $49.48 | -5.1% |
| July 2026 | $52.15 | +6.3% |
| June 2026 | $49.08 | +8.8% |
| May 2026 | $45.09 | +3.0% |
| April 2026 | $43.76 | +5.5% |
| March 2026 | $41.48 | +0.0% |
| February 2026 | $41.46 | -1.1% |
| January 2026 | $41.93 | +8.4% |
| December 2025 | $38.70 | -0.3% |
About the STBA data
Daily bars. 8,636 sessions from Apr 21, 1992 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 21, 1992, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ASTBA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
STBA share price history
