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 |
| Nov 09, 2023 | $67.07 | $67.60 | $66.38 | $66.52 | 1 216 081 |
| Nov 08, 2023 | $66.41 | $66.67 | $66.00 | $66.56 | 1 624 660 |
| Nov 07, 2023 | $66.84 | $67.33 | $66.46 | $66.54 | 1 302 010 |
| Nov 06, 2023 | $67.91 | $67.99 | $66.64 | $67.22 | 1 395 754 |
| Nov 03, 2023 | $67.78 | $68.53 | $67.68 | $67.76 | 1 988 227 |
| Nov 02, 2023 | $65.50 | $66.84 | $65.16 | $66.68 | 1 432 199 |
| Nov 01, 2023 | $64.81 | $65.70 | $64.30 | $64.74 | 1 703 401 |
| Oct 31, 2023 | $63.66 | $64.95 | $63.52 | $64.63 | 1 548 604 |
| Oct 30, 2023 | $63.45 | $64.16 | $62.99 | $63.88 | 1 405 821 |
| Oct 27, 2023 | $64.16 | $64.54 | $62.78 | $62.93 | 1 653 808 |
| Oct 26, 2023 | $64.04 | $65.18 | $64.04 | $64.66 | 1 774 494 |
| Oct 25, 2023 | $64.21 | $65.15 | $63.54 | $64.02 | 1 020 184 |
| Oct 24, 2023 | $64.43 | $65.35 | $64.15 | $64.74 | 1 624 961 |
| Oct 23, 2023 | $64.78 | $65.02 | $64.12 | $64.25 | 1 753 800 |
| Oct 20, 2023 | $66.04 | $66.33 | $64.47 | $64.86 | 3 440 717 |
| Oct 19, 2023 | $68.72 | $68.89 | $66.35 | $66.36 | 2 957 579 |
| Oct 18, 2023 | $69.00 | $70.48 | $67.41 | $68.63 | 5 482 155 |
| Oct 17, 2023 | $64.88 | $67.54 | $64.73 | $67.26 | 3 927 291 |
| Oct 16, 2023 | $64.96 | $65.97 | $64.75 | $65.60 | 1 621 625 |
| Oct 13, 2023 | $64.76 | $65.56 | $64.06 | $64.28 | 2 178 583 |
| Oct 12, 2023 | $65.58 | $65.58 | $63.51 | $64.09 | 2 686 862 |
| Oct 11, 2023 | $65.44 | $65.95 | $64.79 | $65.30 | 1 846 211 |
| Oct 10, 2023 | $65.37 | $66.10 | $65.24 | $65.44 | 1 683 973 |
| Oct 09, 2023 | $64.50 | $64.93 | $64.12 | $64.74 | 1 480 325 |
| Oct 06, 2023 | $64.16 | $65.81 | $63.88 | $65.17 | 2 074 833 |
