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 |
| Dec 15, 2023 | $77.64 | $78.61 | $77.15 | $77.63 | 1 605 693 |
| Dec 14, 2023 | $77.85 | $79.28 | $77.85 | $78.55 | 2 259 807 |
| Dec 13, 2023 | $75.27 | $76.80 | $74.66 | $76.61 | 2 070 999 |
| Dec 12, 2023 | $74.72 | $75.45 | $74.38 | $75.12 | 1 753 482 |
| Dec 11, 2023 | $73.83 | $75.40 | $73.74 | $74.60 | 2 119 536 |
| Dec 08, 2023 | $73.15 | $74.17 | $72.92 | $73.97 | 1 966 327 |
| Dec 07, 2023 | $71.78 | $73.22 | $71.47 | $73.18 | 1 806 406 |
| Dec 06, 2023 | $73.75 | $74.13 | $70.46 | $71.44 | 3 924 621 |
| Dec 05, 2023 | $73.82 | $73.97 | $72.61 | $73.22 | 1 767 300 |
| Dec 04, 2023 | $73.17 | $74.62 | $73.16 | $74.10 | 2 297 309 |
| Dec 01, 2023 | $72.80 | $74.54 | $72.52 | $73.92 | 2 238 361 |
| Nov 30, 2023 | $71.91 | $72.94 | $71.40 | $72.82 | 3 471 747 |
| Nov 29, 2023 | $70.65 | $71.99 | $70.50 | $71.74 | 1 289 208 |
| Nov 28, 2023 | $69.89 | $70.43 | $69.58 | $70.11 | 1 228 795 |
| Nov 27, 2023 | $69.88 | $70.18 | $69.56 | $69.74 | 1 539 409 |
| Nov 24, 2023 | $69.85 | $70.53 | $69.70 | $70.38 | 796 888 |
| Nov 22, 2023 | $69.44 | $69.95 | $69.01 | $69.88 | 1 200 216 |
| Nov 21, 2023 | $69.75 | $69.89 | $69.03 | $69.05 | 1 372 405 |
| Nov 20, 2023 | $69.72 | $70.31 | $69.17 | $69.95 | 1 414 318 |
| Nov 17, 2023 | $70.18 | $70.20 | $69.82 | $70.19 | 1 117 221 |
| Nov 16, 2023 | $69.59 | $69.97 | $68.92 | $69.29 | 1 659 420 |
| Nov 15, 2023 | $68.93 | $70.21 | $68.93 | $69.73 | 1 705 428 |
| Nov 14, 2023 | $68.22 | $69.76 | $68.00 | $68.94 | 1 511 294 |
| Nov 13, 2023 | $67.16 | $67.60 | $66.86 | $67.05 | 1 310 818 |
| Nov 10, 2023 | $66.95 | $67.64 | $66.27 | $67.60 | 1 369 195 |
