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 |
| Aug 30, 2023 | $68.54 | $69.02 | $68.16 | $68.45 | 1 163 878 |
| Aug 29, 2023 | $68.39 | $68.88 | $68.03 | $68.52 | 1 235 728 |
| Aug 28, 2023 | $68.02 | $68.71 | $67.93 | $68.40 | 1 036 317 |
| Aug 25, 2023 | $68.05 | $68.53 | $67.06 | $67.55 | 1 154 126 |
| Aug 24, 2023 | $67.40 | $68.90 | $67.15 | $67.75 | 1 354 445 |
| Aug 23, 2023 | $66.25 | $67.63 | $65.88 | $67.55 | 1 438 343 |
| Aug 22, 2023 | $67.80 | $67.99 | $65.78 | $65.85 | 2 119 465 |
| Aug 21, 2023 | $67.65 | $68.08 | $66.42 | $67.42 | 1 855 143 |
| Aug 18, 2023 | $67.51 | $68.46 | $67.39 | $67.95 | 1 112 278 |
| Aug 17, 2023 | $69.47 | $69.69 | $68.05 | $68.30 | 1 807 488 |
| Aug 16, 2023 | $69.21 | $69.72 | $68.79 | $68.83 | 1 914 115 |
| Aug 15, 2023 | $70.42 | $70.48 | $69.28 | $69.56 | 1 659 303 |
| Aug 14, 2023 | $73.09 | $73.50 | $70.93 | $71.34 | 2 222 053 |
| Aug 11, 2023 | $72.53 | $74.26 | $72.53 | $73.68 | 2 686 528 |
| Aug 10, 2023 | $72.56 | $73.86 | $72.38 | $73.13 | 2 673 714 |
| Aug 09, 2023 | $72.56 | $73.62 | $72.19 | $72.23 | 3 379 462 |
| Aug 08, 2023 | $72.08 | $72.89 | $70.72 | $72.73 | 3 214 338 |
| Aug 07, 2023 | $73.87 | $74.68 | $73.47 | $73.90 | 2 677 222 |
| Aug 04, 2023 | $73.15 | $74.20 | $72.93 | $73.14 | 2 454 506 |
| Aug 03, 2023 | $72.49 | $73.69 | $72.11 | $73.00 | 2 926 315 |
| Aug 02, 2023 | $71.18 | $72.83 | $70.90 | $72.71 | 2 493 144 |
| Aug 01, 2023 | $71.96 | $72.33 | $71.30 | $72.13 | 2 395 695 |
| Jul 31, 2023 | $71.39 | $72.59 | $71.24 | $72.44 | 2 633 095 |
| Jul 28, 2023 | $71.65 | $71.88 | $70.64 | $71.17 | 2 564 876 |
| Jul 27, 2023 | $71.86 | $72.27 | $70.32 | $70.48 | 2 971 257 |
