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 |
| Feb 11, 2016 | $51.44 | $53.07 | $51.44 | $52.38 | 3 700 200 |
| Feb 10, 2016 | $53.87 | $55.07 | $53.70 | $53.73 | 2 628 200 |
| Feb 09, 2016 | $52.16 | $53.95 | $52.16 | $53.40 | 4 206 400 |
| Feb 08, 2016 | $53.53 | $53.90 | $52.46 | $53.57 | 4 001 900 |
| Feb 05, 2016 | $55.11 | $55.98 | $53.99 | $54.42 | 3 236 300 |
| Feb 04, 2016 | $53.68 | $56.16 | $53.39 | $55.11 | 3 934 100 |
| Feb 03, 2016 | $53.54 | $53.91 | $51.70 | $53.78 | 5 258 200 |
| Feb 02, 2016 | $53.50 | $53.50 | $52.19 | $52.97 | 4 952 300 |
| Feb 01, 2016 | $55.15 | $55.34 | $54.30 | $54.79 | 3 586 700 |
| Jan 29, 2016 | $52.44 | $55.83 | $52.41 | $55.73 | 5 939 100 |
| Jan 28, 2016 | $52.10 | $52.66 | $50.73 | $51.98 | 4 541 700 |
| Jan 27, 2016 | $53.78 | $54.49 | $51.77 | $51.91 | 6 066 200 |
| Jan 26, 2016 | $54.59 | $56.08 | $54.49 | $55.93 | 3 332 000 |
| Jan 25, 2016 | $55.41 | $55.59 | $54.19 | $54.22 | 3 614 700 |
| Jan 22, 2016 | $55.51 | $56.35 | $55.14 | $55.83 | 2 824 300 |
| Jan 21, 2016 | $55.20 | $55.96 | $54.24 | $54.43 | 2 840 900 |
| Jan 20, 2016 | $54.10 | $55.79 | $53.21 | $55.13 | 6 005 700 |
| Jan 19, 2016 | $55.84 | $55.93 | $54.76 | $55.54 | 4 759 400 |
| Jan 15, 2016 | $55.54 | $55.92 | $53.77 | $54.97 | 4 242 600 |
| Jan 14, 2016 | $57.28 | $58.24 | $56.14 | $57.44 | 3 695 100 |
| Jan 13, 2016 | $59.77 | $59.96 | $56.72 | $56.81 | 2 297 900 |
| Jan 12, 2016 | $59.27 | $59.49 | $58.15 | $59.35 | 2 613 300 |
| Jan 11, 2016 | $58.98 | $59.44 | $57.46 | $58.44 | 3 002 100 |
| Jan 08, 2016 | $60.76 | $60.84 | $58.53 | $58.65 | 1 939 500 |
| Jan 07, 2016 | $62.03 | $62.14 | $60.00 | $60.22 | 3 194 600 |
