Historical Prices for S&t Bancorp, Inc (STBA)

Symbol:

Historical Data for S&T Bancorp Inc. (STBA)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	33.52	34.86	33.18	34.61	226,036	0.70	2.06%
9/4/08	33.90	34.44	33.75	33.91	255,446	-0.07	-0.21%
9/3/08	33.26	34.16	33.04	33.98	386,555	0.61	1.83%
9/2/08	34.32	34.40	32.77	33.37	206,735	-0.19	-0.57%
8/29/08	33.69	34.05	33.03	33.56	141,300	-0.50	-1.47%
8/28/08	32.46	34.06	32.46	34.06	155,004	1.14	3.46%
8/27/08	32.43	33.53	32.01	32.92	203,592	0.41	1.26%
8/26/08	32.40	32.95	32.01	32.51	300,396	0.14	0.43%
8/25/08	33.78	34.20	32.21	32.37	273,391	-1.70	-4.99%
8/22/08	33.63	34.41	33.03	34.07	209,198	1.05	3.18%
8/21/08	33.17	33.49	32.80	33.02	162,910	-0.59	-1.76%
8/20/08	34.49	35.23	33.12	33.61	229,359	-0.77	-2.24%
8/19/08	34.44	34.84	33.85	34.38	159,908	-0.38	-1.09%
8/18/08	35.76	35.79	34.42	34.76	87,256	-1.08	-3.01%
8/15/08	35.92	36.99	35.21	35.84	172,769	0.36	1.01%
8/14/08	35.08	36.00	34.92	35.48	108,062	0.10	0.28%
8/13/08	36.13	36.13	34.71	35.38	174,445	-0.73	-2.02%
8/12/08	35.55	36.58	34.88	36.11	282,807	0.28	0.78%
8/11/08	34.63	36.40	34.19	35.83	208,229	1.22	3.52%
8/8/08	33.29	34.84	33.29	34.61	86,289	1.21	3.62%
8/7/08	33.63	34.29	33.09	33.40	103,417	-0.78	-2.28%
8/6/08	34.18	34.30	33.24	34.18	79,962	-0.24	-0.70%
8/5/08	34.06	34.50	33.59	34.42	204,182	0.76	2.26%
8/4/08	34.02	34.26	33.13	33.66	295,944	-0.31	-0.91%
8/1/08	33.70	34.30	33.13	33.97	153,004	0.43	1.28%
7/31/08	33.45	34.15	33.33	33.54	229,465	-0.48	-1.41%
7/30/08	33.67	34.51	33.30	34.02	316,309	0.62	1.86%
7/29/08	31.49	33.50	31.47	33.40	160,177	2.12	6.78%
7/28/08	32.23	32.62	31.00	31.28	158,280	-0.94	-2.92%
7/25/08	31.54	32.50	31.38	32.22	246,869	0.91	2.91%
7/24/08	32.26	32.56	30.90	31.31	241,003	-0.74	-2.31%
7/23/08	31.31	33.19	31.09	32.05	330,560	1.03	3.32%
7/22/08	29.30	31.23	28.55	31.02	300,516	2.35	8.20%
7/21/08	29.08	29.99	28.54	28.67	217,335	-0.11	-0.38%
7/18/08	28.49	29.05	27.33	28.78	236,647	0.20	0.70%
7/17/08	27.04	28.58	25.96	28.58	234,560	1.25	4.57%
7/16/08	25.09	27.38	25.00	27.33	215,100	2.11	8.37%
7/15/08	26.75	27.37	25.19	25.22	313,218	-1.87	-6.90%
7/14/08	27.82	28.26	26.71	27.09	123,821	-1.18	-4.17%
7/11/08	27.82	28.77	27.26	28.27	161,135	-0.15	-0.53%
7/10/08	27.60	28.91	27.60	28.42	152,884	0.73	2.64%
7/9/08	28.98	29.30	27.57	27.69	147,100	-1.34	-4.62%
7/8/08	26.86	29.03	26.51	29.03	248,341	2.11	7.84%
7/7/08	28.31	28.39	26.36	26.92	199,735	-1.17	-4.17%
7/3/08	29.29	29.48	28.04	28.09	84,863	-1.18	-4.03%
7/2/08	29.50	30.48	28.69	29.27	180,817	-0.30	-1.01%
7/1/08	29.00	29.82	28.64	29.57	173,917	0.51	1.75%
6/30/08	30.71	30.71	29.04	29.06	173,878	-1.68	-5.47%
6/27/08	30.53	31.08	29.75	30.74	415,021	0.01	0.03%
6/26/08	30.61	31.16	30.51	30.73	142,347	-0.48	-1.54%
6/25/08	31.32	32.60	30.81	31.21	161,847	-0.08	-0.26%
6/24/08	30.72	31.9999	30.69	31.29	116,356	0.27	0.87%
6/23/08	32.79	32.79	30.87	31.02	106,531	-1.49	-4.58%
6/20/08	32.10	32.8899	31.67	32.51	279,509	0.11	0.34%
6/19/08	31.49	32.42	31.03	32.40	240,073	0.94	2.99%
6/18/08	31.51	32.25	30.71	31.46	187,588	-0.12	-0.38%
6/17/08	31.92	32.47	31.26	31.58	166,447	-0.37	-1.16%
6/16/08	31.30	32.07	30.93	31.95	247,314	0.62	1.98%
6/13/08	31.69	31.69	30.59	31.33	151,737	0.07	0.22%
6/12/08	31.22	32.235	30.98	31.26	78,758	0.35	1.13%
6/11/08	31.26	31.44	30.62	30.91	64,847	-0.51	-1.62%
6/10/08	30.95	31.95	30.71	31.42	118,185	0.32	1.03%
6/9/08	31.17	31.89	31.05	31.10	372,650	-0.01	-0.03%