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 |
| 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 |
| Mar 21, 2024 | $74.20 | $76.00 | $73.97 | $75.93 | 2 630 607 |
| Mar 20, 2024 | $72.54 | $74.02 | $72.13 | $73.82 | 1 802 572 |
| Mar 19, 2024 | $72.49 | $72.74 | $72.00 | $72.62 | 2 786 864 |
| Mar 18, 2024 | $72.51 | $72.69 | $71.93 | $72.49 | 1 848 487 |
| Mar 15, 2024 | $71.05 | $72.62 | $71.05 | $72.50 | 1 538 872 |
| Mar 14, 2024 | $72.48 | $72.85 | $71.26 | $71.86 | 2 120 185 |
| Mar 13, 2024 | $72.52 | $73.64 | $72.52 | $72.85 | 1 943 052 |
| Mar 12, 2024 | $73.65 | $73.91 | $72.34 | $72.51 | 1 883 304 |
| Mar 11, 2024 | $72.09 | $73.60 | $72.08 | $73.44 | 1 847 468 |
| Mar 08, 2024 | $72.33 | $73.00 | $72.27 | $72.43 | 1 243 581 |
| Mar 07, 2024 | $72.23 | $72.75 | $72.02 | $72.25 | 1 665 498 |
| Mar 06, 2024 | $73.28 | $73.36 | $71.59 | $71.84 | 2 429 056 |
| Mar 05, 2024 | $73.35 | $74.65 | $72.83 | $73.31 | 2 007 389 |
| Mar 04, 2024 | $73.72 | $74.95 | $73.66 | $74.00 | 1 215 888 |
| Mar 01, 2024 | $73.64 | $73.95 | $72.73 | $73.85 | 1 132 936 |
