State Street Historical Data - STT

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
State Street Corporation STT NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 60.48 0.00 0.00 0.00 60.48 09:11:06
more quote information »

STT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week59.6161.72558.7360.53482M0.871.46%
1 Month50.9561.72548.96754.56833M9.5318.70%
3 Months55.3661.72548.6254.91704M5.129.25%
6 Months71.387248.6257.88973M-10.9-15.27%
1 Year85.8490.248.6264.10703M-25.36-29.54%
3 Years69.76114.2748.6276.93512M-9.28-13.30%
5 Years76.2114.2748.6273.08882M-15.72-20.63%

STT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 18 201960.48+0.14+0.23%59.2760.871,765,229
Sep 17 201960.34-0.17-0.28%58.7960.512,114,679
Sep 16 201960.51-0.64-1.05%60.4160.91932,780
Sep 13 201961.15+0.88+1.46%60.22561.7252,404,780
Sep 12 201960.27+0.27+0.45%58.7360.613,578,563
Sep 11 201960.00+1.16+1.97%57.1160.013,916,495
Sep 10 201958.84+4.84+8.96%53.8758.868,116,664
Sep 09 201954.00+2.16+4.17%52.3154.243,529,501
Sep 06 201951.84-0.63-1.20%51.6052.483,137,608
Sep 05 201952.47+1.59+3.12%51.6353.383,784,101
Sep 04 201950.88+1.24+2.50%50.1150.943,121,122
Sep 03 201949.64-1.67-3.25%49.4950.922,247,452
Aug 30 201951.31+0.03+0.06%51.0851.882,667,744
Aug 29 201951.28+1.47+2.95%50.3351.452,621,108
Aug 28 201949.81+0.41+0.83%48.96750.193,137,299
Aug 27 201949.40-0.42-0.84%49.2650.472,355,424
Aug 26 201949.82-0.14-0.28%49.5750.462,335,514
Aug 23 201949.96-1.18-2.31%49.6851.493,510,637
Aug 22 201951.14+0.60+1.19%50.8251.512,212,367
Aug 21 201950.54+0.03+0.06%50.2550.962,511,993
Aug 20 201950.51-0.38-0.75%50.338151.1952,378,580
Aug 19 201950.89+0.69+1.37%50.7951.603,245,866
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.