NYSE:STT
State Street Corporation Stock Price (Quote)
$73.39
+0.1000 (+0.136%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.13 | $78.50 | Friday, 26th Apr 2024 STT stock ended at $73.39. This is 0.136% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.93% from a day low at $73.03 to a day high of $74.44. |
| 90 days | $70.53 | $78.50 | |
| 52 weeks | $62.78 | $79.90 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $73.35 | $74.44 | $73.03 | $73.39 | 2 156 940 |
| Apr 25, 2024 | $73.98 | $74.45 | $72.60 | $73.29 | 5 494 246 |
| Apr 24, 2024 | $73.70 | $74.75 | $73.60 | $74.29 | 8 087 576 |
| Apr 23, 2024 | $74.50 | $75.01 | $74.03 | $74.39 | 2 423 966 |
| Apr 22, 2024 | $73.79 | $74.74 | $73.21 | $74.51 | 1 331 411 |
| Apr 19, 2024 | $73.51 | $74.02 | $73.13 | $73.37 | 1 891 498 |
| Apr 18, 2024 | $73.26 | $73.67 | $72.56 | $73.04 | 1 399 838 |
| Apr 17, 2024 | $73.10 | $73.56 | $72.13 | $72.81 | 2 143 201 |
| Apr 16, 2024 | $74.90 | $75.45 | $72.72 | $73.02 | 2 978 501 |
| Apr 15, 2024 | $76.47 | $77.40 | $74.44 | $74.93 | 2 709 050 |
| Apr 12, 2024 | $74.65 | $78.49 | $73.23 | $75.78 | 6 504 617 |
| Apr 11, 2024 | $74.22 | $74.70 | $72.85 | $73.91 | 2 366 048 |
| Apr 10, 2024 | $75.48 | $75.97 | $74.32 | $74.37 | 1 901 601 |
| Apr 09, 2024 | $76.68 | $77.08 | $76.00 | $76.64 | 1 344 067 |
| Apr 08, 2024 | $76.26 | $76.94 | $75.70 | $76.39 | 1 495 929 |
| Apr 05, 2024 | $75.88 | $76.47 | $74.55 | $75.80 | 1 251 205 |
| Apr 04, 2024 | $77.99 | $78.50 | $75.89 | $75.95 | 1 871 905 |
| Apr 03, 2024 | $76.97 | $77.96 | $76.74 | $77.32 | 1 263 183 |
| Apr 02, 2024 | $77.43 | $77.67 | $76.84 | $77.00 | 2 260 017 |
| Apr 01, 2024 | $76.89 | $77.33 | $76.42 | $77.25 | 1 815 084 |
| Mar 28, 2024 | $76.65 | $77.68 | $76.30 | $77.32 | 2 202 768 |
| Mar 27, 2024 | $76.60 | $77.24 | $76.13 | $76.88 | 2 408 620 |
| Mar 26, 2024 | $76.08 | $76.43 | $75.65 | $76.18 | 1 431 736 |
| Mar 25, 2024 | $76.39 | $76.84 | $75.63 | $75.65 | 1 529 338 |
| Mar 22, 2024 | $76.07 | $76.29 | $75.43 | $75.84 | 2 021 984 |
