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 |
| Oct 05, 2023 | $64.02 | $64.39 | $63.11 | $64.27 | 2 229 721 |
| Oct 04, 2023 | $64.81 | $65.24 | $63.62 | $64.46 | 1 763 451 |
| Oct 03, 2023 | $65.45 | $65.66 | $64.41 | $64.79 | 1 481 772 |
| Oct 02, 2023 | $66.82 | $67.14 | $65.62 | $66.19 | 1 459 018 |
| Sep 29, 2023 | $67.38 | $68.25 | $66.84 | $66.96 | 1 197 283 |
| Sep 28, 2023 | $66.82 | $67.98 | $66.42 | $67.56 | 1 267 336 |
| Sep 27, 2023 | $67.05 | $67.27 | $66.23 | $66.78 | 1 469 652 |
| Sep 26, 2023 | $66.95 | $67.79 | $66.66 | $66.83 | 1 390 857 |
| Sep 25, 2023 | $67.23 | $67.80 | $67.02 | $67.61 | 1 393 038 |
| Sep 22, 2023 | $68.90 | $69.05 | $67.61 | $67.81 | 1 116 231 |
| Sep 21, 2023 | $69.23 | $69.52 | $68.54 | $68.82 | 1 287 077 |
| Sep 20, 2023 | $71.03 | $71.22 | $69.64 | $69.69 | 1 406 181 |
| Sep 19, 2023 | $71.31 | $71.65 | $70.18 | $70.55 | 1 048 644 |
| Sep 18, 2023 | $71.66 | $71.71 | $70.56 | $71.26 | 1 032 969 |
| Sep 15, 2023 | $71.59 | $72.01 | $71.18 | $71.85 | 6 767 525 |
| Sep 14, 2023 | $72.10 | $72.49 | $71.66 | $72.39 | 2 281 469 |
| Sep 13, 2023 | $72.07 | $72.16 | $70.57 | $71.25 | 1 401 046 |
| Sep 12, 2023 | $71.38 | $72.29 | $70.45 | $71.49 | 2 550 434 |
| Sep 11, 2023 | $71.49 | $74.02 | $71.01 | $71.39 | 3 761 234 |
| Sep 08, 2023 | $69.45 | $70.42 | $68.62 | $70.16 | 1 646 927 |
| Sep 07, 2023 | $69.71 | $70.22 | $68.76 | $69.51 | 2 205 155 |
| Sep 06, 2023 | $69.51 | $70.05 | $69.13 | $69.86 | 1 816 537 |
| Sep 05, 2023 | $69.55 | $70.62 | $69.25 | $70.08 | 2 002 649 |
| Sep 01, 2023 | $69.38 | $70.37 | $69.28 | $69.85 | 1 578 608 |
| Aug 31, 2023 | $68.65 | $68.93 | $68.35 | $68.74 | 1 912 283 |
