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 |
| Feb 29, 2024 | $73.90 | $74.27 | $73.27 | $73.73 | 1 496 564 |
| Feb 28, 2024 | $73.32 | $74.30 | $73.18 | $73.37 | 1 715 653 |
| Feb 27, 2024 | $72.94 | $73.49 | $72.66 | $73.48 | 1 731 732 |
| Feb 26, 2024 | $73.06 | $74.16 | $72.75 | $72.87 | 1 430 765 |
| Feb 23, 2024 | $72.66 | $73.91 | $72.28 | $73.58 | 2 416 556 |
| Feb 22, 2024 | $72.50 | $72.74 | $71.86 | $72.42 | 2 171 801 |
| Feb 21, 2024 | $71.55 | $72.49 | $71.25 | $72.15 | 2 610 163 |
| Feb 20, 2024 | $70.86 | $72.13 | $70.86 | $71.55 | 1 381 912 |
| Feb 16, 2024 | $73.00 | $73.09 | $72.31 | $72.49 | 1 102 039 |
| Feb 15, 2024 | $71.93 | $73.21 | $71.74 | $73.03 | 1 208 949 |
| Feb 14, 2024 | $71.78 | $72.13 | $71.24 | $71.50 | 1 101 411 |
| Feb 13, 2024 | $72.69 | $72.69 | $70.53 | $71.11 | 1 577 407 |
| Feb 12, 2024 | $72.81 | $74.22 | $72.64 | $73.60 | 1 094 413 |
| Feb 09, 2024 | $72.34 | $72.98 | $72.11 | $72.84 | 1 305 524 |
| Feb 08, 2024 | $73.00 | $73.45 | $71.84 | $72.39 | 2 349 458 |
| Feb 07, 2024 | $72.68 | $73.11 | $71.71 | $73.03 | 2 097 840 |
| Feb 06, 2024 | $72.41 | $73.06 | $72.41 | $72.45 | 1 170 094 |
| Feb 05, 2024 | $72.52 | $73.10 | $72.21 | $72.57 | 1 918 224 |
| Feb 02, 2024 | $73.21 | $73.76 | $72.70 | $73.43 | 1 819 129 |
| Feb 01, 2024 | $73.77 | $74.18 | $72.46 | $73.25 | 2 062 349 |
| Jan 31, 2024 | $74.73 | $75.55 | $73.81 | $73.87 | 1 910 767 |
| Jan 30, 2024 | $75.08 | $75.16 | $74.42 | $74.85 | 1 867 981 |
| Jan 29, 2024 | $74.74 | $75.33 | $74.34 | $74.84 | 1 418 287 |
| Jan 26, 2024 | $74.87 | $75.84 | $74.58 | $75.11 | 1 732 932 |
| Jan 25, 2024 | $73.63 | $74.85 | $73.41 | $74.68 | 2 554 383 |
