NYSE:STT
State Street Corporation Stock Price (Quote)
$76.58
+0.320 (+0.420%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.13 | $78.49 | Friday, 10th May 2024 STT stock ended at $76.58. This is 0.420% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.82% from a day low at $76.48 to a day high of $77.11. |
| 90 days | $70.53 | $78.50 | |
| 52 weeks | $62.78 | $79.90 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $73.06 | $73.24 | $72.42 | $73.16 | 2 081 238 |
| Jun 16, 2023 | $74.77 | $74.77 | $73.25 | $73.77 | 2 124 057 |
| Jun 15, 2023 | $72.81 | $74.73 | $72.72 | $74.65 | 2 074 991 |
| Jun 14, 2023 | $74.23 | $74.93 | $72.29 | $73.20 | 2 258 979 |
| Jun 13, 2023 | $73.60 | $75.75 | $73.08 | $74.07 | 2 991 870 |
| Jun 12, 2023 | $73.65 | $74.65 | $72.46 | $73.07 | 4 156 100 |
| Jun 09, 2023 | $73.75 | $74.62 | $73.54 | $73.91 | 2 033 197 |
| Jun 08, 2023 | $74.08 | $74.33 | $72.86 | $73.53 | 2 312 042 |
| Jun 07, 2023 | $74.34 | $75.10 | $73.24 | $74.63 | 2 449 697 |
| Jun 06, 2023 | $71.78 | $74.78 | $71.51 | $74.25 | 2 676 177 |
| Jun 05, 2023 | $71.61 | $72.38 | $71.05 | $71.82 | 2 484 234 |
| Jun 02, 2023 | $70.65 | $72.42 | $70.18 | $71.55 | 2 266 340 |
| Jun 01, 2023 | $68.80 | $70.05 | $68.29 | $69.53 | 2 651 128 |
| May 31, 2023 | $68.51 | $68.81 | $67.29 | $68.02 | 5 125 632 |
| May 30, 2023 | $68.32 | $69.81 | $68.20 | $69.33 | 2 429 000 |
| May 26, 2023 | $68.62 | $69.02 | $67.59 | $68.47 | 1 790 861 |
| May 25, 2023 | $66.92 | $68.25 | $66.84 | $67.75 | 2 763 693 |
| May 24, 2023 | $67.70 | $67.82 | $66.81 | $67.03 | 1 588 161 |
| May 23, 2023 | $68.53 | $69.30 | $68.33 | $68.37 | 1 514 533 |
| May 22, 2023 | $68.03 | $68.82 | $67.52 | $68.50 | 1 879 450 |
| May 19, 2023 | $69.68 | $69.82 | $67.52 | $68.00 | 1 929 149 |
| May 18, 2023 | $68.17 | $69.14 | $67.65 | $69.06 | 1 855 165 |
| May 17, 2023 | $67.66 | $68.55 | $67.05 | $68.46 | 1 470 079 |
| May 16, 2023 | $67.45 | $67.69 | $66.56 | $66.66 | 1 711 735 |
| May 15, 2023 | $67.10 | $68.54 | $66.69 | $68.00 | 1 978 202 |
