State Street Corporation STT
NYSE · United States · Finance
$171.48-2.19 (-1.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $172.18 | -1.38% | $172.59 | $174.51 | $170.05 | 312.30K |
| 2026-09-30 | $174.59 | -1.79% | $177.47 | $178.28 | $174.50 | 2.33M |
| 2026-09-29 | $177.78 | -1.08% | $179.47 | $180.15 | $176.45 | 2.21M |
| 2026-09-28 | $179.73 | -0.89% | $180.55 | $181.24 | $179.42 | 1.88M |
| 2026-09-25 | $181.34 | +0.14% | $181.58 | $182.93 | $179.50 | 1.42M |
| 2026-09-24 | $181.09 | +0.63% | $180.52 | $182.17 | $179.09 | 3.49M |
| 2026-09-23 | $179.95 | -0.17% | $179.10 | $182.86 | $178.85 | 2.24M |
| 2026-09-22 | $180.25 | -2.25% | $184.00 | $184.01 | $176.96 | 3.99M |
| 2026-09-21 | $184.40 | +0.84% | $185.01 | $185.46 | $183.05 | 1.67M |
| 2026-09-18 | $182.87 | -0.11% | $182.02 | $183.10 | $180.51 | 5.57M |
| 2026-09-17 | $183.07 | +0.09% | $185.31 | $185.47 | $182.21 | 1.46M |
| 2026-09-16 | $182.90 | -1.20% | $185.80 | $187.11 | $180.46 | 1.86M |
| 2026-09-15 | $185.13 | -1.61% | $187.45 | $187.45 | $181.51 | 1.85M |
| 2026-09-14 | $188.16 | -2.71% | $191.25 | $192.02 | $186.34 | 2.39M |
| 2026-09-11 | $193.40 | +1.10% | $194.05 | $194.52 | $191.00 | 1.65M |
| 2026-09-10 | $191.30 | -0.31% | $191.43 | $192.90 | $190.83 | 1.17M |
| 2026-09-09 | $191.89 | +0.01% | $190.90 | $193.63 | $189.38 | 1.39M |
| 2026-09-08 | $191.88 | -1.23% | $193.09 | $194.52 | $190.89 | 1.55M |
| 2026-09-04 | $194.26 | +0.16% | $192.13 | $195.40 | $192.13 | 1.13M |
| 2026-09-03 | $193.94 | +2.05% | $191.93 | $194.29 | $191.26 | 1.52M |
| 2026-09-02 | $190.04 | +1.20% | $187.58 | $192.87 | $187.58 | 1.13M |
| 2026-09-01 | $187.79 | -1.88% | $189.78 | $191.86 | $186.71 | 1.18M |
| 2026-08-31 | $191.38 | -1.01% | $193.33 | $194.28 | $190.80 | 1.84M |
| 2026-08-28 | $193.33 | -0.02% | $193.91 | $194.25 | $192.14 | 627.40K |
| 2026-08-27 | $193.37 | -0.13% | $192.78 | $195.93 | $192.36 | 965.10K |
| 2026-08-26 | $193.62 | +0.35% | $193.14 | $194.52 | $191.11 | 1.05M |
| 2026-08-25 | $192.95 | +1.06% | $190.94 | $193.51 | $189.36 | 1.18M |
| 2026-08-24 | $190.92 | +2.03% | $187.15 | $191.38 | $187.01 | 1.66M |
| 2026-08-21 | $187.13 | +2.22% | $185.09 | $187.42 | $185.03 | 1.59M |
| 2026-08-20 | $183.07 | -1.47% | $185.27 | $187.79 | $182.96 | 1.38M |
| 2026-08-19 | $185.81 | -3.16% | $192.78 | $193.31 | $185.27 | 1.66M |
| 2026-08-18 | $191.87 | -0.61% | $192.77 | $193.18 | $190.98 | 1.04M |
| 2026-08-17 | $193.04 | +0.68% | $191.40 | $195.18 | $191.01 | 1.57M |
| 2026-08-14 | $191.74 | +1.00% | $189.30 | $192.02 | $188.80 | 1.13M |
| 2026-08-13 | $189.85 | -0.14% | $190.00 | $191.61 | $189.10 | 1.35M |
| 2026-08-12 | $190.11 | +1.54% | $188.81 | $190.44 | $187.83 | 990.20K |
| 2026-08-11 | $187.22 | +0.29% | $186.71 | $188.89 | $186.00 | 1.02M |
| 2026-08-10 | $186.68 | +1.08% | $184.12 | $187.04 | $183.46 | 1.54M |
| 2026-08-07 | $184.68 | -0.13% | $183.73 | $185.88 | $181.98 | 1.26M |
| 2026-08-06 | $184.92 | -1.14% | $187.69 | $188.62 | $184.46 | 2.07M |
| 2026-08-05 | $187.05 | +0.98% | $186.54 | $188.85 | $186.46 | 1.41M |
| 2026-08-04 | $185.23 | +0.85% | $185.47 | $187.33 | $184.73 | 1.94M |
| 2026-08-03 | $183.67 | -0.27% | $184.16 | $184.43 | $180.94 | 1.20M |
| 2026-07-31 | $184.16 | +0.73% | $181.16 | $185.21 | $181.16 | 1.82M |
| 2026-07-30 | $182.82 | +3.85% | $178.12 | $183.22 | $177.23 | 2.27M |
| 2026-07-29 | $176.04 | -3.58% | $182.00 | $183.75 | $175.50 | 2.08M |
| 2026-07-28 | $182.57 | -1.13% | $183.11 | $185.05 | $180.16 | 1.70M |
| 2026-07-27 | $184.66 | -0.40% | $185.40 | $187.00 | $182.31 | 1.67M |
| 2026-07-24 | $185.40 | +0.65% | $184.52 | $186.34 | $183.40 | 1.76M |
| 2026-07-23 | $184.21 | -0.56% | $184.72 | $185.99 | $183.00 | 1.98M |
| 2026-07-22 | $185.24 | +1.06% | $182.71 | $185.45 | $181.65 | 2.37M |
| 2026-07-21 | $183.30 | +0.39% | $184.17 | $185.09 | $182.32 | 1.81M |
| 2026-07-20 | $182.58 | +0.04% | $184.15 | $185.85 | $181.29 | 2.99M |
| 2026-07-17 | $182.50 | -1.70% | $181.41 | $186.50 | $179.35 | 3.19M |
| 2026-07-16 | $185.66 | -0.50% | $187.30 | $192.51 | $181.62 | 5.58M |
| 2026-07-15 | $186.59 | +1.60% | $184.57 | $186.99 | $184.24 | 4.00M |
| 2026-07-14 | $183.65 | +3.08% | $178.71 | $184.59 | $178.36 | 2.70M |
| 2026-07-13 | $178.17 | -1.14% | $180.40 | $181.27 | $177.03 | 1.98M |
| 2026-07-10 | $180.22 | +0.03% | $181.12 | $182.09 | $177.63 | 2.06M |
| 2026-07-09 | $180.16 | +1.54% | $178.75 | $183.32 | $178.75 | 2.28M |
| 2026-07-08 | $177.42 | -1.40% | $179.00 | $179.28 | $174.19 | 3.07M |
| 2026-07-07 | $179.94 | +2.26% | $176.65 | $180.86 | $175.91 | 2.38M |
| 2026-07-06 | $175.96 | +3.09% | $171.54 | $175.96 | $171.34 | 3.26M |
| 2026-07-02 | $170.69 | +0.60% | $171.06 | $171.78 | $168.02 | 1.36M |
| 2026-07-01 | $169.67 | +0.04% | $168.76 | $172.32 | $168.02 | 1.14M |
| 2026-06-30 | $169.60 | -0.34% | $171.72 | $171.72 | $169.01 | 1.72M |
| 2026-06-29 | $170.18 | +1.23% | $168.69 | $171.94 | $168.25 | 1.90M |
| 2026-06-26 | $168.11 | -0.83% | $169.79 | $171.16 | $164.74 | 4.01M |
| 2026-06-25 | $169.51 | +0.38% | $171.45 | $172.65 | $168.72 | 2.43M |
| 2026-06-24 | $168.87 | -2.80% | $173.19 | $174.49 | $167.99 | 3.87M |
| 2026-06-23 | $173.73 | +0.01% | $172.98 | $175.46 | $171.42 | 2.14M |
| 2026-06-22 | $173.71 | +3.21% | $170.58 | $173.83 | $170.12 | 3.21M |
| 2026-06-18 | $168.31 | -1.63% | $172.92 | $174.66 | $167.94 | 7.30M |
| 2026-06-17 | $171.10 | -0.11% | $171.30 | $174.03 | $170.62 | 2.45M |
| 2026-06-16 | $171.29 | +2.34% | $169.06 | $172.63 | $168.62 | 2.02M |
| 2026-06-15 | $167.37 | -0.16% | $170.00 | $170.54 | $166.91 | 2.37M |
| 2026-06-12 | $167.63 | +1.69% | $166.00 | $168.29 | $165.42 | 2.18M |
| 2026-06-11 | $164.85 | +1.89% | $162.78 | $165.57 | $162.02 | 2.66M |
| 2026-06-10 | $161.80 | -0.89% | $163.20 | $164.35 | $158.68 | 2.97M |
| 2026-06-09 | $163.25 | +0.89% | $163.47 | $164.05 | $159.13 | 1.72M |
| 2026-06-08 | $161.81 | +0.04% | $162.35 | $163.58 | $161.73 | 1.39M |
| 2026-06-05 | $161.75 | -0.61% | $162.29 | $163.37 | $160.29 | 1.74M |
| 2026-06-04 | $162.75 | +3.08% | $158.02 | $163.95 | $158.02 | 1.65M |
| 2026-06-03 | $157.88 | -1.19% | $159.28 | $159.50 | $155.69 | 1.34M |
| 2026-06-02 | $159.78 | -0.01% | $159.28 | $161.80 | $158.93 | 1.68M |
| 2026-06-01 | $159.79 | +2.67% | $155.34 | $160.08 | $155.09 | 1.32M |
| 2026-05-29 | $155.64 | -1.25% | $157.63 | $158.72 | $154.96 | 3.77M |
| 2026-05-28 | $157.61 | -0.20% | $157.12 | $158.60 | $156.07 | 2.07M |
| 2026-05-27 | $157.92 | -0.38% | $158.42 | $159.31 | $155.72 | 1.66M |
| 2026-05-26 | $158.52 | +2.97% | $155.35 | $158.86 | $155.35 | 2.13M |