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 |
| Jul 26, 2023 | $70.86 | $72.14 | $70.86 | $71.47 | 2 403 279 |
| Jul 25, 2023 | $71.14 | $71.70 | $70.52 | $70.73 | 2 866 552 |
| Jul 24, 2023 | $70.18 | $72.14 | $70.18 | $71.24 | 3 482 861 |
| Jul 21, 2023 | $70.83 | $70.87 | $69.56 | $70.27 | 3 040 050 |
| Jul 20, 2023 | $69.46 | $70.47 | $69.04 | $70.34 | 3 516 465 |
| Jul 19, 2023 | $68.52 | $70.37 | $68.36 | $69.38 | 4 527 304 |
| Jul 18, 2023 | $67.24 | $68.32 | $66.23 | $68.29 | 7 665 664 |
| Jul 17, 2023 | $66.28 | $67.84 | $65.40 | $66.51 | 7 004 310 |
| Jul 14, 2023 | $74.97 | $74.95 | $68.05 | $68.10 | 9 552 471 |
| Jul 13, 2023 | $76.28 | $77.49 | $75.88 | $77.46 | 2 963 939 |
| Jul 12, 2023 | $76.83 | $77.42 | $75.63 | $75.84 | 2 104 919 |
| Jul 11, 2023 | $75.30 | $75.92 | $75.00 | $75.66 | 1 803 948 |
| Jul 10, 2023 | $73.59 | $75.07 | $73.35 | $74.50 | 1 204 077 |
| Jul 07, 2023 | $72.88 | $74.75 | $72.88 | $73.88 | 1 981 135 |
| Jul 06, 2023 | $72.43 | $72.96 | $71.67 | $72.85 | 1 757 560 |
| Jul 05, 2023 | $73.79 | $74.25 | $73.40 | $73.53 | 1 514 852 |
| Jul 03, 2023 | $73.51 | $74.93 | $73.37 | $74.34 | 744 263 |
| Jun 30, 2023 | $73.40 | $73.75 | $72.81 | $73.18 | 1 442 030 |
| Jun 29, 2023 | $72.43 | $73.42 | $72.28 | $73.14 | 1 838 068 |
| Jun 28, 2023 | $72.35 | $72.35 | $71.67 | $72.14 | 1 532 620 |
| Jun 27, 2023 | $71.27 | $72.65 | $70.79 | $72.59 | 1 434 780 |
| Jun 26, 2023 | $71.17 | $71.82 | $70.78 | $70.92 | 1 764 406 |
| Jun 23, 2023 | $70.54 | $71.51 | $69.88 | $71.07 | 2 660 446 |
| Jun 22, 2023 | $73.03 | $73.54 | $71.66 | $72.21 | 1 595 306 |
| Jun 21, 2023 | $73.12 | $73.48 | $72.74 | $73.03 | 1 722 242 |
