INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

S&T Bank/PA's Holding History (CIK: 0001010911)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 24,438 Value ($000) $902 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 29,017 Value ($000) $974 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 34,600 Value ($000) $775 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 39,513 Value ($000) $897 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 39,578 Value ($000) $794 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 46,044 Value ($000) $1 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 70,580 Value ($000) $2 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 75,899 Value ($000) $3 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 81,215 Value ($000) $4 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 83,503 Value ($000) $3 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 147,949 Value ($000) $5 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 149,291 Value ($000) $5 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 143,804 Value ($000) $4 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 149,177 Value ($000) $3,845 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 148,510 Value ($000) $5,556 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 147,063 Value ($000) $7,289 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 143,672 Value ($000) $7,399 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 141,591 Value ($000) $7,544 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 129,143 Value ($000) $7,250 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 121,431 Value ($000) $7,772 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 118,012 Value ($000) $5,879 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 126,607 Value ($000) $6,555 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 135,688 Value ($000) $8,118 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 140,633 Value ($000) $7,611 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 142,413 Value ($000) $8,524 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 141,794 Value ($000) $7,307 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 141,852 Value ($000) $6,790 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 136,872 Value ($000) $7,350 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 148,186 Value ($000) $6,954 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 165,198 Value ($000) $7,813 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 164,341 Value ($000) $8,169 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 195,763 Value ($000) $10,196 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 227,478 Value ($000) $10,500 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 228,147 Value ($000) $8,687 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 232,259 Value ($000) $7,836 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 232,434 Value ($000) $8,384 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 271,628 Value ($000) $9,852 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 274,610 Value ($000) $10,367 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 293,685 Value ($000) $9,633 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 290,302 Value ($000) $9,391 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 277,289 Value ($000) $9,552 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 277,988 Value ($000) $8,379 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 273,519 Value ($000) $8,320 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 271,097 Value ($000) $8,478 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 260,921 Value ($000) $9,469 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 323,367 Value ($000) $11,260 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 326,722 Value ($000) $10,095 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 322,494 Value ($000) $8,325 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 314,946 Value ($000) $8,175 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 307,463 Value ($000) $7,048 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 284,149 Value ($000) $6,885 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	24,438	$902	$37.76	$32.89 - $44.02
Q3 2025	29,017	$974	$24.23	$18.97 - $36.30
Q2 2025	34,600	$775	$20.72	$17.67 - $23.90
Q1 2025	39,513	$897	$21.88	$18.73 - $27.55
Q4 2024	39,578	$794	$22.54	$18.90 - $26.43
Q3 2024	46,044	$1	$24.89	$18.51 - $36.93
Q2 2024	70,580	$2	$32.50	$29.54 - $44.94
Q1 2024	75,899	$3	$44.04	$40.15 - $49.64
Q4 2023	81,215	$4	$40.04	$31.62 - $50.60
Q3 2023	83,503	$3	$34.22	$30.75 - $39.41
Q2 2023	147,949	$5	$30.72	$26.32 - $36.37
Q1 2023	149,291	$5	$27.52	$24.14 - $32.11
Q4 2022	143,804	$4	$26.65	$23.40 - $30.22
Q3 2022	149,177	$3,845	$32.31	$24.49 - $38.36
Q2 2022	148,510	$5,556	$40.62	$34.47 - $46.63
Q1 2022	147,063	$7,289	$46.18	$40.77 - $52.20
Q4 2021	143,672	$7,399	$47.29	$44.09 - $51.64
Q3 2021	141,591	$7,544	$49.81	$47.36 - $52.58
Q2 2021	129,143	$7,250	$53.58	$48.89 - $62.29
Q1 2021	121,431	$7,772	$54.09	$44.60 - $61.34
Q4 2020	118,012	$5,879	$44.02	$39.14 - $50.47
Q3 2020	126,607	$6,555	$46.53	$41.87 - $55.21
Q2 2020	135,688	$8,118	$53.20	$45.40 - $58.04
Q1 2020	140,633	$7,611	$52.33	$38.68 - $61.12
Q4 2019	142,413	$8,524	$49.26	$42.57 - $53.35
Q3 2019	141,794	$7,307	$43.02	$39.30 - $46.78
Q2 2019	141,852	$6,790	$43.10	$37.35 - $51.61
Q1 2019	136,872	$7,350	$43.83	$38.20 - $47.63
Q4 2018	148,186	$6,954	$40.19	$36.23 - $43.46
Q3 2018	165,198	$7,813	$41.52	$37.68 - $45.31
Q2 2018	164,341	$8,169	$45.05	$39.97 - $48.96
Q1 2018	195,763	$10,196	$40.06	$35.53 - $45.45
Q4 2017	227,478	$10,500	$36.55	$31.78 - $39.99
Q3 2017	228,147	$8,687	$29.59	$27.53 - $31.84
Q2 2017	232,259	$7,836	$29.57	$27.62 - $30.83
Q1 2017	232,434	$8,384	$29.68	$28.50 - $31.39
Q4 2016	271,628	$9,852	$29.15	$27.28 - $31.08
Q3 2016	274,610	$10,367	$28.62	$26.04 - $30.83
Q2 2016	293,685	$9,633	$25.11	$23.72 - $26.54
Q1 2016	290,302	$9,391	$24.39	$22.07 - $26.88
Q4 2015	277,289	$9,552	$26.65	$23.12 - $28.13
Q3 2015	277,988	$8,379	$22.62	$19.52 - $24.07
Q2 2015	273,519	$8,320	$25.10	$23.47 - $27.05
Q1 2015	271,097	$8,478	$26.00	$22.65 - $28.76
Q4 2014	260,921	$9,469	$26.63	$22.60 - $29.08
Q3 2014	323,367	$11,260	$25.75	$23.05 - $27.10
Q2 2014	326,722	$10,095	$20.69	$19.25 - $23.47
Q1 2014	322,494	$8,325	$18.67	$17.54 - $20.17
Q4 2013	314,946	$8,175	$17.92	$16.56 - $19.36
Q3 2013	307,463	$7,048	$16.91	$16.13 - $17.82
Q2 2013	284,149	$6,885	$17.18	$15.00 - $18.96