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 |
| Jan 24, 2024 | $74.35 | $75.16 | $73.69 | $73.84 | 2 885 896 |
| Jan 23, 2024 | $74.11 | $74.42 | $73.62 | $73.95 | 2 402 011 |
| Jan 22, 2024 | $76.00 | $76.59 | $74.06 | $74.31 | 2 760 921 |
| Jan 19, 2024 | $79.90 | $79.90 | $75.45 | $75.86 | 5 929 793 |
| Jan 18, 2024 | $75.03 | $75.31 | $73.83 | $74.31 | 3 294 544 |
| Jan 17, 2024 | $74.78 | $75.77 | $74.60 | $74.69 | 1 874 674 |
| Jan 16, 2024 | $76.01 | $76.65 | $75.43 | $75.87 | 2 050 793 |
| Jan 12, 2024 | $77.22 | $77.88 | $76.41 | $76.51 | 2 095 285 |
| Jan 11, 2024 | $76.35 | $76.58 | $75.64 | $76.26 | 1 557 699 |
| Jan 10, 2024 | $77.00 | $77.07 | $75.96 | $76.60 | 1 258 680 |
| Jan 09, 2024 | $77.41 | $78.40 | $76.86 | $77.32 | 1 340 866 |
| Jan 08, 2024 | $78.12 | $78.47 | $77.25 | $78.43 | 1 177 596 |
| Jan 05, 2024 | $77.18 | $78.74 | $77.18 | $78.21 | 1 886 798 |
| Jan 04, 2024 | $76.86 | $77.93 | $76.85 | $77.38 | 1 308 142 |
| Jan 03, 2024 | $78.69 | $78.69 | $76.91 | $77.30 | 1 456 625 |
| Jan 02, 2024 | $77.66 | $78.23 | $77.03 | $77.75 | 1 034 046 |
| Dec 29, 2023 | $77.83 | $78.05 | $77.25 | $77.46 | 765 251 |
| Dec 28, 2023 | $78.55 | $78.56 | $78.14 | $78.42 | 958 040 |
| Dec 27, 2023 | $77.64 | $78.21 | $77.32 | $77.97 | 849 355 |
| Dec 26, 2023 | $77.29 | $77.91 | $77.07 | $77.72 | 1 300 056 |
| Dec 22, 2023 | $77.37 | $77.89 | $76.90 | $77.19 | 1 282 696 |
| Dec 21, 2023 | $76.47 | $77.10 | $76.23 | $77.01 | 1 116 140 |
| Dec 20, 2023 | $77.33 | $78.19 | $76.03 | $76.05 | 1 280 279 |
| Dec 19, 2023 | $77.34 | $78.09 | $76.97 | $77.68 | 1 624 890 |
| Dec 18, 2023 | $78.00 | $78.01 | $77.07 | $77.19 | 1 639 693 |
