STT
State Street Corporation STT
$182.50
-3.16
(-1.70%)
Extended · +1.26σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment STT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $181.41 | $186.50 | $179.35 | $182.50 | 3.2M |
| 2026-07-16 | $187.30 | $192.51 | $181.62 | $185.66 | 5.6M |
| 2026-07-15 | $184.57 | $186.99 | $184.24 | $186.59 | 4.0M |
| 2026-07-14 | $178.71 | $184.59 | $178.36 | $183.65 | 2.7M |
| 2026-07-13 | $180.40 | $181.27 | $177.03 | $178.17 | 2.0M |
| 2026-07-10 | $181.12 | $182.09 | $177.63 | $180.22 | 2.1M |
| 2026-07-09 | $178.75 | $183.32 | $178.75 | $180.16 | 2.3M |
| 2026-07-08 | $179.00 | $179.28 | $174.19 | $177.42 | 3.1M |
| 2026-07-07 | $176.65 | $180.86 | $175.91 | $179.94 | 2.4M |
| 2026-07-06 | $171.54 | $175.96 | $171.34 | $175.96 | 3.3M |
| 2026-07-02 | $171.06 | $171.78 | $168.02 | $170.69 | 1.4M |
| 2026-07-01 | $168.76 | $172.32 | $168.02 | $169.67 | 1.1M |
| 2026-06-30 | $171.72 | $171.72 | $169.01 | $169.60 | 1.7M |
| 2026-06-29 | $168.69 | $171.94 | $168.25 | $170.18 | 1.9M |
| 2026-06-26 | $169.79 | $171.16 | $164.74 | $168.11 | 4.0M |
| 2026-06-25 | $171.45 | $172.65 | $168.72 | $169.51 | 2.4M |
| 2026-06-24 | $173.19 | $174.49 | $167.99 | $168.87 | 3.9M |
| 2026-06-23 | $172.98 | $175.46 | $171.42 | $173.73 | 2.1M |
| 2026-06-22 | $170.58 | $173.83 | $170.12 | $173.71 | 3.2M |
| 2026-06-18 | $172.92 | $174.66 | $167.94 | $168.31 | 7.3M |
| 2026-06-17 | $171.30 | $174.03 | $170.62 | $171.10 | 2.5M |
| 2026-06-16 | $169.06 | $172.63 | $168.62 | $171.29 | 2.0M |
| 2026-06-15 | $170.00 | $170.54 | $166.91 | $167.37 | 2.4M |
| 2026-06-12 | $166.00 | $168.29 | $165.42 | $167.63 | 2.2M |
| 2026-06-11 | $162.78 | $165.57 | $162.02 | $164.85 | 2.7M |
| 2026-06-10 | $163.20 | $164.35 | $158.68 | $161.80 | 3.0M |
| 2026-06-09 | $163.47 | $164.05 | $159.13 | $163.25 | 1.7M |
| 2026-06-08 | $162.35 | $163.58 | $161.73 | $161.81 | 1.4M |
| 2026-06-05 | $162.29 | $163.37 | $160.29 | $161.75 | 1.7M |
| 2026-06-04 | $158.02 | $163.95 | $158.02 | $162.75 | 1.6M |
| 2026-06-03 | $159.28 | $159.50 | $155.69 | $157.88 | 1.3M |
| 2026-06-02 | $159.28 | $161.80 | $158.93 | $159.78 | 1.7M |
| 2026-06-01 | $155.34 | $160.08 | $155.09 | $159.79 | 1.3M |
| 2026-05-29 | $157.63 | $158.72 | $154.96 | $155.64 | 3.8M |
| 2026-05-28 | $157.12 | $158.60 | $156.07 | $157.61 | 2.1M |
| 2026-05-27 | $158.42 | $159.31 | $155.72 | $157.92 | 1.7M |
| 2026-05-26 | $155.35 | $158.86 | $155.35 | $158.52 | 2.1M |
| 2026-05-22 | $154.03 | $155.02 | $153.51 | $153.95 | 1.5M |
| 2026-05-21 | $153.15 | $154.79 | $152.22 | $153.69 | 1.6M |
| 2026-05-20 | $151.94 | $155.05 | $150.96 | $154.07 | 1.6M |
| 2026-05-19 | $153.07 | $153.27 | $150.12 | $150.88 | 1.9M |
| 2026-05-18 | $152.46 | $154.51 | $151.79 | $153.74 | 1.8M |
| 2026-05-15 | $152.24 | $154.18 | $151.15 | $152.85 | 1.6M |
| 2026-05-14 | $153.00 | $154.33 | $151.62 | $153.76 | 1.6M |
| 2026-05-13 | $150.48 | $152.36 | $149.44 | $151.58 | 2.3M |
| 2026-05-12 | $149.51 | $150.97 | $147.83 | $150.45 | 1.7M |
| 2026-05-11 | $150.01 | $151.14 | $149.06 | $150.17 | 1.8M |
| 2026-05-08 | $149.60 | $150.28 | $148.72 | $149.49 | 1.2M |
| 2026-05-07 | $151.21 | $152.15 | $148.28 | $148.78 | 2.2M |
| 2026-05-06 | $150.55 | $152.35 | $150.06 | $151.24 | 2.4M |
| 2026-05-05 | $148.78 | $150.40 | $148.08 | $148.68 | 1.6M |
| 2026-05-04 | $151.21 | $151.83 | $147.40 | $148.08 | 1.8M |
| 2026-05-01 | $153.26 | $154.28 | $151.69 | $152.00 | 1.7M |
| 2026-04-30 | $150.62 | $153.24 | $149.10 | $152.84 | 3.0M |
| 2026-04-29 | $152.60 | $153.10 | $149.56 | $150.70 | 2.1M |
| 2026-04-28 | $154.69 | $155.46 | $151.92 | $152.48 | 1.7M |
| 2026-04-27 | $150.63 | $154.24 | $150.61 | $154.02 | 1.7M |
| 2026-04-24 | $151.69 | $151.69 | $150.31 | $150.74 | 1.4M |
| 2026-04-23 | $152.68 | $153.99 | $149.47 | $151.25 | 2.5M |
| 2026-04-22 | $154.38 | $154.63 | $151.97 | $152.40 | 2.3M |
| 2026-04-21 | $150.47 | $156.18 | $150.47 | $153.57 | 3.7M |
| 2026-04-20 | $146.57 | $150.28 | $145.97 | $150.18 | 3.1M |
| 2026-04-17 | $144.78 | $148.99 | $143.79 | $145.43 | 3.2M |
| 2026-04-16 | $142.50 | $144.48 | $141.53 | $141.90 | 3.0M |
| 2026-04-15 | $142.33 | $143.59 | $140.96 | $142.74 | 2.1M |
| 2026-04-14 | $142.00 | $142.76 | $140.35 | $141.78 | 2.3M |
| 2026-04-13 | $138.02 | $141.73 | $137.84 | $141.62 | 2.5M |
| 2026-04-10 | $138.45 | $139.90 | $137.91 | $139.42 | 2.4M |
| 2026-04-09 | $135.94 | $138.61 | $135.51 | $138.49 | 1.9M |
| 2026-04-08 | $134.40 | $136.36 | $134.13 | $136.13 | 1.8M |
| 2026-04-07 | $129.37 | $131.89 | $127.53 | $131.21 | 2.0M |
| 2026-04-06 | $130.73 | $130.89 | $129.16 | $130.20 | 1.0M |
| 2026-04-02 | $125.80 | $129.62 | $125.64 | $128.80 | 1.6M |
| 2026-04-01 | $127.21 | $129.34 | $126.78 | $128.25 | 1.8M |
| 2026-03-31 | $125.53 | $127.15 | $123.88 | $126.56 | 2.3M |
| 2026-03-30 | $124.36 | $124.71 | $122.70 | $123.42 | 1.2M |
| 2026-03-27 | $124.75 | $125.09 | $121.88 | $122.52 | 2.4M |
| 2026-03-26 | $125.80 | $127.02 | $124.88 | $125.66 | 1.7M |
| 2026-03-25 | $127.59 | $128.52 | $125.73 | $126.92 | 1.4M |
| 2026-03-24 | $122.71 | $127.73 | $121.97 | $126.28 | 2.4M |
| 2026-03-23 | $124.96 | $125.45 | $122.50 | $123.23 | 1.8M |
| 2026-03-20 | $120.78 | $122.05 | $120.16 | $121.97 | 3.6M |
| 2026-03-19 | $119.67 | $122.35 | $119.11 | $120.95 | 2.2M |
| 2026-03-18 | $120.73 | $123.08 | $120.66 | $121.09 | 2.1M |
| 2026-03-17 | $122.00 | $123.41 | $121.13 | $121.56 | 2.4M |
| 2026-03-16 | $122.71 | $123.65 | $120.07 | $120.22 | 2.1M |
| 2026-03-13 | $124.04 | $125.00 | $121.17 | $121.34 | 1.7M |
| 2026-03-12 | $123.33 | $123.88 | $121.21 | $123.21 | 2.6M |
| 2026-03-11 | $122.18 | $126.20 | $121.55 | $126.00 | 3.4M |
| 2026-03-10 | $122.74 | $124.96 | $121.35 | $122.55 | 2.3M |
| 2026-03-09 | $118.66 | $122.26 | $116.15 | $121.93 | 2.4M |
| 2026-03-06 | $122.45 | $122.55 | $119.06 | $121.04 | 2.9M |
| 2026-03-05 | $125.00 | $126.31 | $123.93 | $125.14 | 2.5M |
| 2026-03-04 | $127.16 | $127.78 | $125.14 | $126.54 | 1.6M |
| 2026-03-03 | $125.77 | $127.75 | $123.37 | $125.91 | 1.8M |
| 2026-03-02 | $125.70 | $130.13 | $125.22 | $129.46 | 2.1M |
| 2026-02-27 | $130.16 | $131.23 | $126.25 | $128.62 | 3.8M |
| 2026-02-26 | $132.10 | $134.00 | $131.77 | $132.27 | 1.9M |
| 2026-02-25 | $128.25 | $131.69 | $127.64 | $131.62 | 2.0M |
| 2026-02-24 | $124.47 | $128.00 | $123.41 | $127.23 | 1.6M |
| 2026-02-23 | $127.10 | $128.39 | $123.30 | $125.13 | 1.6M |
| 2026-02-20 | $127.40 | $128.75 | $125.61 | $127.94 | 1.2M |
| 2026-02-19 | $128.15 | $129.25 | $126.21 | $127.87 | 1.4M |
| 2026-02-18 | $128.65 | $131.46 | $128.35 | $129.68 | 1.7M |
| 2026-02-17 | $128.00 | $130.46 | $127.34 | $128.00 | 1.6M |
| 2026-02-13 | $125.30 | $128.68 | $123.63 | $127.97 | 1.7M |
| 2026-02-12 | $132.90 | $133.24 | $122.87 | $126.31 | 2.8M |
| 2026-02-11 | $132.65 | $133.88 | $129.48 | $131.61 | 2.2M |
| 2026-02-10 | $133.72 | $135.36 | $129.13 | $132.23 | 2.0M |
| 2026-02-09 | $132.00 | $134.98 | $131.81 | $134.28 | 1.7M |
| 2026-02-06 | $131.00 | $133.11 | $130.41 | $132.35 | 1.5M |
| 2026-02-05 | $131.13 | $131.89 | $127.71 | $128.71 | 2.0M |
| 2026-02-04 | $130.07 | $132.66 | $130.02 | $132.03 | 1.9M |
| 2026-02-03 | $132.81 | $134.20 | $128.82 | $130.09 | 2.2M |
| 2026-02-02 | $130.42 | $133.04 | $129.90 | $132.58 | 2.1M |
| 2026-01-30 | $130.63 | $132.04 | $129.67 | $130.86 | 2.1M |
| 2026-01-29 | $129.08 | $131.46 | $128.59 | $131.43 | 2.3M |
| 2026-01-28 | $127.61 | $128.97 | $127.14 | $128.02 | 1.6M |
| 2026-01-27 | $127.89 | $129.02 | $127.43 | $127.62 | 1.8M |
| 2026-01-26 | $126.47 | $127.96 | $126.26 | $127.59 | 2.2M |
| 2026-01-23 | $127.64 | $127.98 | $125.59 | $126.09 | 1.8M |
| 2026-01-22 | $127.99 | $130.30 | $127.36 | $128.46 | 2.0M |
| 2026-01-21 | $125.99 | $129.86 | $125.99 | $126.91 | 3.4M |
| 2026-01-20 | $127.21 | $127.24 | $123.12 | $125.31 | 3.7M |