S T Bancorp Inc (STBA) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	48.53	49.29	48.39	48.84	+0.64%	216,800
2026-10-15	48.33	48.79	48.08	48.53	+1.17%	235,900
2026-10-14	47.39	48.17	47.07	47.97	-0.25%	189,300
2026-10-13	48.79	48.95	47.84	48.09	-0.66%	154,700
2026-10-12	48.05	48.69	47.84	48.41	+0.75%	140,500
2026-10-09	48.61	48.66	47.99	48.05	-1.42%	148,800
2026-10-08	48.24	48.83	47.97	48.74	+0.74%	256,000
2026-10-07	48.30	49.09	47.98	48.38	-0.88%	250,300
2026-10-06	49.38	49.53	48.77	48.81	-0.85%	175,700
2026-10-05	49.55	49.59	49.03	49.23	-0.83%	298,700
2026-10-02	49.33	49.92	49.18	49.64	+1.29%	353,300
2026-10-01	48.07	49.05	47.40	49.01	+1.32%	263,700
2026-09-30	48.76	48.90	47.84	48.37	-0.80%	340,600
2026-09-29	49.08	49.33	48.29	48.76	-0.71%	256,800
2026-09-28	49.84	49.90	49.05	49.11	-1.43%	311,000
2026-09-25	49.82	50.09	49.50	49.82	+0.44%	313,000
2026-09-24	49.21	49.67	48.86	49.60	+1.02%	258,800
2026-09-23	49.24	49.54	48.92	49.10	-0.30%	241,100
2026-09-22	49.82	50.10	49.21	49.25	-0.63%	301,800
2026-09-21	50.16	50.31	49.52	49.56	-1.22%	235,200
2026-09-18	49.29	50.20	48.94	50.17	+1.17%	1,282,400
2026-09-17	50.24	50.25	49.55	49.59	-0.54%	215,000
2026-09-16	50.44	50.50	49.07	49.86	-1.38%	333,200
2026-09-15	50.47	51.00	50.34	50.56	+0.06%	241,800
2026-09-14	49.99	50.67	49.99	50.53	+1.08%	242,500
2026-09-11	50.62	50.80	49.65	49.99	-0.28%	235,900
2026-09-10	49.63	50.16	49.11	50.13	+1.01%	155,300
2026-09-09	49.60	49.97	49.38	49.63	-0.64%	170,800
2026-09-08	50.44	50.46	49.88	49.95	-1.36%	221,800
2026-09-04	49.81	50.68	49.81	50.64	+1.06%	189,600
2026-09-03	50.20	50.56	50.08	50.11	+0.46%	139,000
2026-09-02	49.45	50.19	49.22	49.88	+1.38%	292,100
2026-09-01	49.47	49.86	48.88	49.20	-0.57%	187,600
2026-08-31	49.78	49.78	49.25	49.48	-0.62%	214,700
2026-08-28	49.95	50.21	49.64	49.79	-0.10%	217,000
2026-08-27	49.56	49.89	48.84	49.84	-0.04%	300,200
2026-08-26	50.10	50.29	49.75	49.86	-0.26%	256,700
2026-08-25	50.33	50.40	49.84	49.99	-0.52%	232,500
2026-08-24	50.43	50.81	50.20	50.25	-0.26%	194,400
2026-08-21	50.45	50.62	49.80	50.38	+0.36%	186,800
2026-08-20	49.84	50.29	49.64	50.20	+0.18%	173,600
2026-08-19	50.96	50.96	49.92	50.11	-1.26%	293,500
2026-08-18	50.87	50.95	50.27	50.75	-0.49%	161,300
2026-08-17	51.12	51.32	50.90	51.00	-0.27%	223,500
2026-08-14	51.28	51.60	51.08	51.14	-0.81%	163,900
2026-08-13	51.79	52.02	51.38	51.56	+0.17%	223,900
2026-08-12	51.29	51.57	51.09	51.47	+0.35%	216,400
2026-08-11	50.82	51.43	50.82	51.29	+1.00%	165,100
2026-08-10	50.64	51.05	50.43	50.78	-0.18%	234,000
2026-08-07	51.43	51.58	50.78	50.87	-1.51%	298,800
2026-08-06	52.90	53.07	51.65	51.65	-1.81%	245,800
2026-08-05	52.80	52.80	52.28	52.60	-0.15%	156,900
2026-08-04	52.38	53.02	52.14	52.68	+0.57%	267,400
2026-08-03	52.89	52.93	52.18	52.38	+0.44%	251,900
2026-07-31	52.25	52.62	51.61	52.15	-0.11%	279,400
2026-07-30	53.08	53.37	52.17	52.21	-1.40%	187,900
2026-07-29	53.10	53.50	52.71	52.95	-0.77%	402,000
2026-07-28	52.39	53.50	52.35	53.36	+2.36%	332,500
2026-07-27	52.00	52.78	52.00	52.13	+0.66%	258,600
2026-07-24	51.32	52.12	51.24	51.79	+1.59%	325,000
2026-07-23	51.00	51.31	48.99	50.98	+2.78%	619,700
2026-07-22	49.67	49.83	49.17	49.60	-0.52%	304,200
2026-07-21	49.61	49.92	49.32	49.86	+0.14%	289,400
2026-07-20	49.96	50.01	49.43	49.79	-0.36%	216,300
2026-07-17	50.49	50.57	49.55	49.97	-1.60%	315,300
2026-07-16	49.13	51.01	49.13	50.78	+2.94%	305,200
2026-07-15	48.95	49.64	48.85	49.33	+1.04%	237,300
2026-07-14	48.88	49.11	48.70	48.82	-0.12%	232,800
2026-07-13	48.85	49.00	48.52	48.88	+0.27%	230,900
2026-07-10	48.80	49.22	48.56	48.75	-0.20%	255,600
2026-07-09	48.15	49.10	47.90	48.85	+1.45%	194,800
2026-07-08	48.66	48.76	48.01	48.15	-1.25%	236,000
2026-07-07	49.45	50.04	48.74	48.76	-1.22%	215,600
2026-07-06	49.05	49.46	48.84	49.36	+0.47%	208,100
2026-07-02	50.40	50.40	48.83	49.13	-1.58%	250,200
2026-07-01	49.23	50.22	49.06	49.92	+1.71%	264,400
2026-06-30	48.95	49.14	48.23	49.08	+0.08%	191,400
2026-06-29	49.07	49.49	48.28	49.04	-0.45%	270,300
2026-06-26	49.34	49.48	48.38	49.26	+0.43%	624,000
2026-06-25	48.57	49.99	48.19	49.05	+0.99%	216,000
2026-06-24	48.26	48.88	48.17	48.57	+0.85%	287,700
2026-06-23	47.48	48.30	46.72	48.16	+1.80%	286,200
2026-06-22	46.92	47.55	46.92	47.31	+1.00%	250,600
2026-06-18	47.14	47.14	46.63	46.84	+0.62%	670,800
2026-06-17	47.07	47.85	46.14	46.55	-1.63%	358,800
2026-06-16	47.64	47.88	46.93	47.32	+0.13%	267,600
2026-06-15	48.33	48.70	47.11	47.26	-1.23%	270,700
2026-06-12	47.38	47.92	46.84	47.85	+1.51%	215,400
2026-06-11	47.34	47.50	46.67	47.14	-0.21%	211,500
2026-06-10	46.67	47.46	46.67	47.24	+1.57%	232,200
2026-06-09	46.20	47.04	45.95	46.51	+1.22%	228,800
2026-06-08	45.87	46.27	45.79	45.95	+0.77%	185,700
2026-06-05	44.99	46.14	44.99	45.60	+0.57%	245,100
2026-06-04	44.48	45.43	44.39	45.34	+2.88%	250,800
2026-06-03	45.11	45.11	44.04	44.07	-2.80%	244,400
2026-06-02	44.11	45.50	44.11	45.34	+2.26%	206,900
2026-06-01	44.93	45.63	44.11	44.34	-1.66%	174,800
2026-05-29	44.79	45.41	44.72	45.09	+0.38%	215,700
2026-05-28	44.81	45.19	44.34	44.92	-0.07%	169,900
2026-05-27	45.34	45.50	44.80	44.95	-0.86%	190,400
2026-05-26	45.05	45.54	44.81	45.34	+1.07%	221,700
2026-05-22	45.01	45.36	44.78	44.86	-0.27%	247,200
2026-05-21	44.61	45.08	44.30	44.98	+0.04%	278,200
2026-05-20	44.15	45.12	43.80	44.96	+1.83%	294,600
2026-05-19	44.32	44.55	43.77	44.15	-0.27%	265,300
2026-05-18	43.30	44.28	43.30	44.27	+2.24%	239,200
2026-05-15	43.75	43.76	43.08	43.30	-1.21%	325,100
2026-05-14	43.65	44.18	43.62	43.83	+0.25%	281,600
2026-05-13	43.75	44.16	43.54	43.72	-0.70%	306,100
2026-05-12	44.20	44.22	43.21	44.03	+0.00%	290,900
2026-05-11	44.52	44.89	43.81	44.03	-1.10%	316,700
2026-05-08	44.49	44.62	44.31	44.52	-0.02%	262,500
2026-05-07	44.61	45.06	44.46	44.53	-0.02%	313,500
2026-05-06	44.89	45.17	44.28	44.54	-0.51%	363,900
2026-05-05	43.99	45.03	43.96	44.77	+2.14%	246,200
2026-05-04	44.01	44.45	43.70	43.83	-1.02%	266,600
2026-05-01	44.09	44.59	43.89	44.28	+0.34%	276,600
2026-04-30	43.79	44.48	43.42	44.13	+0.82%	267,600
2026-04-29	44.20	44.45	43.48	43.77	-1.49%	272,800
2026-04-28	44.34	44.89	44.26	44.43	+0.82%	273,500
2026-04-27	43.12	44.26	43.12	44.07	+1.97%	322,000
2026-04-24	43.32	43.93	42.42	43.22	-0.73%	196,600
2026-04-23	43.43	43.74	42.62	43.54	+0.30%	214,700
2026-04-22	43.57	43.91	43.18	43.41	-0.07%	180,800
2026-04-21	44.17	44.44	43.34	43.44	-2.07%	143,300
2026-04-20	44.00	44.55	44.00	44.36	+0.48%	202,400
2026-04-17	43.97	44.87	43.82	44.15	+1.68%	221,700
2026-04-16	43.57	43.74	43.30	43.42	-0.57%	197,000
2026-04-15	43.76	43.99	43.25	43.67	-0.46%	132,400
2026-04-14	43.82	44.06	43.19	43.87	-0.05%	190,200
2026-04-13	43.70	43.96	43.31	43.89	+0.18%	177,600
2026-04-10	44.55	44.64	43.58	43.81	-1.66%	152,500
2026-04-09	43.45	44.72	43.41	44.55	+1.85%	237,700
2026-04-08	44.00	44.40	43.50	43.74	+1.46%	292,400
2026-04-07	42.50	43.20	42.50	43.11	+0.35%	177,500
2026-04-06	42.30	42.98	42.15	42.96	+1.06%	159,800
2026-04-02	41.72	42.52	41.59	42.51	+0.54%	143,100
2026-04-01	41.85	42.56	41.79	42.28	+1.08%	189,000
2026-03-31	41.81	42.23	41.25	41.83	+1.28%	219,500
2026-03-30	41.23	41.49	40.89	41.30	+0.88%	329,400
2026-03-27	40.95	41.20	40.67	40.94	-0.73%	171,500
2026-03-26	40.81	41.43	40.81	41.24	+0.17%	148,400
2026-03-25	41.44	41.60	40.93	41.17	+0.22%	186,800
2026-03-24	40.54	41.59	40.54	41.08	+0.32%	227,800
2026-03-23	40.75	41.79	40.34	40.95	+2.58%	382,900
2026-03-20	40.14	40.42	39.50	39.92	-0.55%	1,267,300
2026-03-19	39.35	40.48	39.11	40.14	+1.39%	244,800
2026-03-18	39.83	39.97	39.30	39.59	-0.93%	334,700
2026-03-17	40.59	40.99	39.76	39.96	-0.52%	208,200
2026-03-16	40.40	40.78	40.11	40.17	-0.07%	250,900
2026-03-13	40.51	40.84	39.75	40.20	-0.37%	188,400
2026-03-12	39.18	40.42	38.94	40.35	+0.77%	195,700
2026-03-11	40.22	40.34	39.53	40.04	-1.14%	282,500
2026-03-10	40.18	41.30	39.94	40.50	+0.50%	329,500
2026-03-09	39.97	40.60	39.05	40.30	-1.06%	279,200
2026-03-06	40.42	40.85	39.85	40.73	-1.90%	220,100
2026-03-05	42.16	42.61	41.08	41.52	-2.54%	233,000
2026-03-04	42.83	42.95	42.46	42.60	-0.07%	227,600
2026-03-03	41.93	42.82	41.18	42.63	-0.61%	404,000
2026-03-02	41.24	43.07	40.05	42.89	+2.58%	326,200
2026-02-27	43.19	43.62	41.63	41.81	-4.91%	410,100
2026-02-26	44.21	44.91	43.57	43.97	-0.20%	296,200
2026-02-25	43.13	44.09	43.13	44.06	+2.16%	230,500
2026-02-24	42.95	43.48	42.33	43.13	+0.28%	257,600
2026-02-23	44.40	44.87	42.56	43.01	-3.74%	331,800
2026-02-20	44.52	44.85	44.08	44.68	+0.36%	359,600
2026-02-19	43.63	44.56	43.46	44.52	+1.18%	345,000
2026-02-18	43.97	44.72	43.83	44.00	+0.07%	276,400
2026-02-17	43.71	44.28	43.34	43.97	+0.66%	238,300
2026-02-13	43.30	43.74	42.73	43.68	+0.71%	216,500
2026-02-12	43.89	44.08	42.08	43.37	-1.21%	221,600
2026-02-11	44.38	44.71	43.74	43.90	-0.34%	240,900
2026-02-10	44.27	44.80	43.73	44.05	-0.52%	235,100
2026-02-09	44.00	44.66	43.96	44.28	+0.34%	206,700
2026-02-06	44.24	44.46	43.85	44.13	+0.02%	177,000
2026-02-05	43.98	44.46	43.07	44.12	+0.43%	222,500
2026-02-04	43.86	44.27	42.82	43.93	+1.01%	220,700
2026-02-03	43.14	44.03	41.46	43.49	+0.65%	267,500
2026-02-02	42.67	43.64	42.12	43.21	+1.34%	204,100
2026-01-30	41.93	42.71	41.25	42.64	+1.28%	321,200
2026-01-29	41.98	42.41	41.57	42.10	+0.98%	399,200
2026-01-28	42.15	42.51	41.69	41.69	-1.00%	205,300
2026-01-27	42.10	42.45	41.77	42.11	+0.31%	195,200
2026-01-26	41.78	43.28	41.61	41.98	+2.19%	247,500
2026-01-23	42.86	42.88	40.90	41.08	-4.84%	198,400
2026-01-22	42.27	43.90	42.27	43.17	+2.93%	280,600
2026-01-21	40.41	42.02	40.17	41.94	+4.33%	196,600
2026-01-20	39.85	40.52	39.85	40.20	-0.69%	144,800
2026-01-16	40.73	40.88	40.39	40.48	-0.83%	113,000
2026-01-15	39.97	41.06	39.97	40.82	+2.08%	96,700
2026-01-14	39.50	40.00	39.41	39.99	+1.34%	129,700
2026-01-13	39.91	39.96	39.30	39.46	-0.63%	114,800
2026-01-12	39.63	39.91	39.39	39.71	-0.53%	135,500
2026-01-09	40.40	40.67	39.86	39.92	-1.14%	130,500
2026-01-08	39.31	40.51	39.31	40.38	+2.10%	120,500
2026-01-07	39.93	39.99	39.15	39.55	-0.75%	136,600
2026-01-06	39.81	39.89	39.33	39.85	-0.35%	119,500
2026-01-05	39.11	40.48	39.06	39.99	+1.91%	169,900
2026-01-02	39.44	39.47	38.83	39.24	-0.28%	138,900
2025-12-31	39.71	39.71	39.31	39.35	-0.56%	196,300
2025-12-30	40.10	40.10	39.57	39.57	-1.40%	106,300
2025-12-29	40.38	40.86	40.02	40.13	-0.50%	121,200
2025-12-26	40.49	40.65	40.18	40.33	-0.74%	80,100
2025-12-24	40.72	41.38	40.53	40.63	-0.34%	79,000
2025-12-23	41.04	41.28	40.69	40.77	-1.07%	140,600
2025-12-22	41.49	41.89	41.18	41.21	-0.67%	158,600
2025-12-19	42.07	42.48	41.23	41.49	-1.64%	788,700
2025-12-18	42.56	42.69	42.17	42.18	-0.45%	157,400
2025-12-17	42.09	42.83	42.09	42.37	+0.50%	225,500
2025-12-16	42.87	42.87	42.08	42.16	-1.40%	200,700
2025-12-15	42.45	42.95	42.41	42.76	+1.35%	309,900
2025-12-12	42.50	42.50	41.73	42.19	+0.17%	199,400
2025-12-11	41.92	42.52	41.92	42.12	+0.50%	161,100
2025-12-10	40.74	42.17	40.36	41.91	+2.62%	233,400
2025-12-09	40.55	41.11	40.05	40.84	+1.06%	155,000
2025-12-08	40.35	40.87	40.25	40.41	+0.72%	179,400
2025-12-05	39.92	40.30	39.72	40.12	-0.02%	139,600
2025-12-04	40.18	40.55	40.04	40.13	-0.74%	158,200
2025-12-03	40.06	40.70	39.92	40.43	+1.43%	165,600
2025-12-02	40.02	40.18	39.78	39.86	-0.10%	149,800
2025-12-01	39.07	40.09	38.27	39.90	+1.06%	257,100
2025-11-28	39.55	40.15	39.30	39.48	-0.03%	173,800
2025-11-26	40.36	40.64	39.46	39.49	-2.81%	473,200
2025-11-25	40.00	40.90	40.00	40.63	+2.19%	234,400
2025-11-24	39.33	40.88	39.20	39.76	+0.68%	208,700
2025-11-21	38.13	39.85	38.13	39.49	+4.00%	232,500
2025-11-20	38.33	38.79	37.89	37.97	+0.16%	195,400
2025-11-19	37.49	38.04	37.49	37.91	+0.93%	232,500
2025-11-18	36.97	37.69	36.97	37.56	+1.57%	181,800
2025-11-17	38.35	38.55	36.95	36.98	-4.12%	214,600
2025-11-14	38.25	38.66	37.79	38.57	+0.10%	183,700
2025-11-13	38.38	38.93	37.87	38.53	-1.41%	199,700
2025-11-12	39.15	39.99	38.94	39.08	-0.48%	270,100
2025-11-11	38.62	39.48	38.30	39.27	+1.60%	183,100
2025-11-10	38.42	38.88	37.61	38.65	+1.05%	195,000
2025-11-07	37.99	38.30	37.50	38.25	+0.71%	192,300
2025-11-06	37.79	38.28	37.35	37.98	+0.08%	168,900
2025-11-05	37.05	38.13	36.90	37.95	+2.04%	173,600
2025-11-04	36.82	37.44	36.39	37.19	+0.46%	195,000
2025-11-03	36.76	37.32	36.13	37.02	+1.04%	208,700
2025-10-31	36.77	36.91	36.22	36.64	-0.19%	204,300
2025-10-30	36.07	36.94	35.98	36.71	+2.11%	302,800
2025-10-29	36.74	37.15	35.68	35.95	-2.94%	204,900
2025-10-28	36.61	37.05	36.42	37.04	+0.71%	180,800
2025-10-27	36.44	36.97	36.14	36.78	+0.93%	185,100
2025-10-24	36.81	37.00	36.40	36.44	+0.36%	137,800
2025-10-23	35.74	36.66	35.02	36.31	+1.74%	180,200
2025-10-22	35.88	36.21	35.62	35.69	-0.34%	137,800
2025-10-21	35.53	36.02	35.53	35.81	+0.34%	80,100
2025-10-20	35.19	35.83	34.84	35.69	+2.00%	99,500

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Jun (+7.42%). Peor mes: Mar (-5.13%). Basado en 2 años de datos diarios (2025–2026).

Ene+7.36%
Feb-0.19%
Mar-5.13%
Abr+1.23%
May+0.97%
Jun+7.42%
Jul-0.83%
Ago+2.52%
Sep-2.97%
Oct-1.64%
Nov+6.65%
Dic-1.38%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de S T Bancorp Inc (STBA)?

48.84 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de STBA?

Máximo de 53.50 y mínimo de 34.38 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de S T Bancorp Inc?

Históricamente, el mes más fuerte de STBA ha sido Jun (media +7.42%) y el más débil Mar (media -5.13%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.