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 |
| Mar 18, 2016 | $57.76 | $59.20 | $57.61 | $59.05 | 5 972 900 |
| Mar 17, 2016 | $56.66 | $57.75 | $56.35 | $57.40 | 5 727 100 |
| Mar 16, 2016 | $56.54 | $57.41 | $56.11 | $56.85 | 5 077 700 |
| Mar 15, 2016 | $57.30 | $57.37 | $56.62 | $56.75 | 3 167 800 |
| Mar 14, 2016 | $57.79 | $58.14 | $57.30 | $57.76 | 2 612 000 |
| Mar 11, 2016 | $57.30 | $57.99 | $56.79 | $57.95 | 3 410 000 |
| Mar 10, 2016 | $57.50 | $57.50 | $56.02 | $56.57 | 4 351 800 |
| Mar 09, 2016 | $57.80 | $57.99 | $56.88 | $56.99 | 3 450 400 |
| Mar 08, 2016 | $57.81 | $58.08 | $57.07 | $57.28 | 3 083 400 |
| Mar 07, 2016 | $57.95 | $58.82 | $57.79 | $58.50 | 2 347 500 |
| Mar 04, 2016 | $58.45 | $59.74 | $58.10 | $58.67 | 3 098 200 |
| Mar 03, 2016 | $57.71 | $58.19 | $57.05 | $58.05 | 2 215 000 |
| Mar 02, 2016 | $57.17 | $57.86 | $56.88 | $57.69 | 2 542 800 |
| Mar 01, 2016 | $55.42 | $57.28 | $55.40 | $57.14 | 2 563 600 |
| Feb 29, 2016 | $55.49 | $55.64 | $54.31 | $54.78 | 3 632 500 |
| Feb 26, 2016 | $55.35 | $56.09 | $54.72 | $55.41 | 2 667 400 |
| Feb 25, 2016 | $54.28 | $54.74 | $53.62 | $54.74 | 4 033 300 |
| Feb 24, 2016 | $54.16 | $54.36 | $52.67 | $54.18 | 4 880 100 |
| Feb 23, 2016 | $56.76 | $56.77 | $55.30 | $55.63 | 3 148 400 |
| Feb 22, 2016 | $56.66 | $57.65 | $55.92 | $56.82 | 3 613 100 |
| Feb 19, 2016 | $55.19 | $56.91 | $54.75 | $56.19 | 4 814 100 |
| Feb 18, 2016 | $56.68 | $56.88 | $55.15 | $55.58 | 3 101 500 |
| Feb 17, 2016 | $57.17 | $58.04 | $56.41 | $56.58 | 3 056 900 |
| Feb 16, 2016 | $55.21 | $57.27 | $55.02 | $56.64 | 3 231 800 |
| Feb 12, 2016 | $53.52 | $54.90 | $52.87 | $54.68 | 2 524 500 |
