State Street Corporation (STT-G)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 24.64 | 0.14 | 0.57 | 24.53 | 24.74 | 24.53 | 19187 |
| 1721428800 | 24.5 | -0.01 | -0.04 | 24.46 | 24.64 | 24.45 | 50286 |
| 1721342400 | 24.51 | -0.03 | -0.12 | 24.52 | 24.69 | 24.47 | 15325 |
| 1721256000 | 24.54 | -0.05 | -0.20 | 24.55 | 24.6212 | 24.52 | 20837 |
| 1721169600 | 24.59 | 0.03 | 0.12 | 24.57 | 24.69 | 24.57 | 16930 |
| 1721083200 | 24.5601 | -0.07 | -0.28 | 24.65 | 24.65 | 24.4817 | 23496 |
| 1720824000 | 24.63 | 0.08 | 0.33 | 24.53 | 24.65 | 24.5 | 25444 |
| 1720737600 | 24.55 | 0.23 | 0.95 | 24.35 | 24.57 | 24.35 | 24420 |
| 1720651200 | 24.32 | 0.11 | 0.45 | 24.28 | 24.335 | 24.18 | 20892 |
| 1720564800 | 24.21 | -0.07 | -0.29 | 24.34 | 24.34 | 24.19 | 13940 |
| 1720478400 | 24.28 | -0.06 | -0.25 | 24.29 | 24.35 | 24.26 | 14790 |
| 1720219200 | 24.34 | 0.12 | 0.50 | 24.35 | 24.35 | 24.2209 | 12327 |
| 1720040640 | 24.22 | 0.15 | 0.62 | 24.15 | 24.3596 | 24.06 | 21001 |
| 1719960000 | 24.07 | 0.1 | 0.42 | 24.08 | 24.14 | 23.9701 | 24178 |
| 1719873600 | 23.97 | -0.36 | -1.48 | 24.03 | 24.215 | 23.85 | 39011 |
| 1719614400 | 24.33 | 0 | 0.00 | 24.33 | 24.33 | 24.33 | 0 |
| 1719528000 | 24.33 | -0.12 | -0.49 | 24.4 | 24.46 | 24.32 | 23703 |
| 1719441600 | 24.45 | 0.03 | 0.12 | 24.3 | 24.45 | 24.23 | 16389 |
| 1719355200 | 24.42 | 0.22 | 0.91 | 24.25 | 24.42 | 24.2001 | 30724 |
| 1719268800 | 24.1986 | 0.04 | 0.18 | 24.09 | 24.27 | 24.09 | 22496 |
| 1719009600 | 24.155 | 0.02 | 0.06 | 24.09 | 24.23 | 24.09 | 23690 |
| 1718923200 | 24.1395 | 0.03 | 0.12 | 24.06 | 24.15 | 24.0501 | 26412 |
| 1718750400 | 24.1106 | 0.1 | 0.42 | 24.02 | 24.15 | 23.9901 | 26975 |
| 1718664000 | 24.01 | -0.06 | -0.25 | 24.06 | 24.06 | 23.91 | 27765 |
| 1718404800 | 24.07 | 0.01 | 0.04 | 24.06 | 24.1 | 24.04 | 17477 |
| 1718318400 | 24.06 | 0.04 | 0.17 | 24.11 | 24.14 | 23.96 | 23885 |
| 1718232000 | 24.02 | 0.13 | 0.54 | 23.97 | 24.15 | 23.97 | 14560 |
| 1718145600 | 23.89 | -0.13 | -0.54 | 24.02 | 24.05 | 23.88 | 215690 |
| 1718059200 | 24.02 | -0.03 | -0.12 | 24.02 | 24.075 | 24.02 | 40115 |
| 1717800000 | 24.05 | -0.15 | -0.62 | 24.11 | 24.16 | 24 | 28487 |
| 1717713600 | 24.2 | 0 | 0.00 | 24.19 | 24.26 | 24.175 | 29200 |
| 1717627200 | 24.2 | 0 | 0.00 | 24.27 | 24.27 | 24.1901 | 12257 |
| 1717540800 | 24.2 | -0.08 | -0.33 | 24.29 | 24.3 | 24.2 | 50880 |
| 1717454400 | 24.28 | -0.27 | -1.10 | 24.36 | 24.45 | 24.12 | 43799 |
| 1717195200 | 24.55 | 0.15 | 0.61 | 24.5 | 24.55 | 24.43 | 82410 |
| 1717108800 | 24.4 | 0.26 | 1.08 | 24.07 | 24.45 | 24.07 | 34947 |
| 1717022400 | 24.14 | -0.08 | -0.32 | 24.08 | 24.24 | 24.0001 | 30484 |
| 1716936000 | 24.2179 | -0.09 | -0.38 | 24.32 | 24.46 | 24.18 | 27959 |
| 1716590400 | 24.31 | 0.15 | 0.62 | 24.26 | 24.43 | 24.1483 | 17971 |
| 1716504000 | 24.16 | -0.3 | -1.23 | 24.43 | 24.5235 | 24.13 | 47781 |
| 1716417600 | 24.46 | 0.1 | 0.41 | 24.34 | 24.47 | 24.34 | 22062 |
| 1716331200 | 24.36 | -0.07 | -0.29 | 24.4 | 24.54 | 24.36 | 33907 |
| 1716244800 | 24.43 | 0.13 | 0.53 | 24.24 | 24.46 | 24.24 | 28390 |
| 1715985600 | 24.3 | -0.09 | -0.37 | 24.26 | 24.35 | 24.22 | 30618 |
| 1715899200 | 24.39 | 0.12 | 0.49 | 24.23 | 24.39 | 24.17 | 17934 |
| 1715812800 | 24.27 | 0.17 | 0.71 | 24.25 | 24.38 | 24.15 | 23010 |
| 1715726400 | 24.1 | -0.03 | -0.12 | 24.08 | 24.25 | 24.0373 | 30596 |
| 1715640000 | 24.13 | 0.17 | 0.71 | 23.96 | 24.14 | 23.9333 | 20120 |
| 1715380800 | 23.96 | 0.09 | 0.38 | 23.85 | 24 | 23.85 | 29080 |
| 1715294400 | 23.87 | 0.04 | 0.17 | 23.88 | 23.94 | 23.7501 | 216513 |
| 1715208000 | 23.83 | -0.21 | -0.87 | 24.03 | 24.1044 | 23.78 | 47643 |
| 1715121600 | 24.04 | -0.11 | -0.46 | 24.17 | 24.27 | 24 | 48027 |
| 1715035200 | 24.15 | 0.03 | 0.12 | 24.12 | 24.28 | 24.11 | 64775 |
| 1714776000 | 24.12 | 0.31 | 1.30 | 23.85 | 24.13 | 23.85 | 12925 |
| 1714689600 | 23.81 | -0.04 | -0.17 | 23.74 | 23.8696 | 23.7114 | 35861 |
| 1714603200 | 23.85 | 0.07 | 0.29 | 23.79 | 23.9 | 23.62 | 64966 |
| 1714516800 | 23.78 | -0.13 | -0.54 | 23.9 | 23.94 | 23.61 | 54825 |
| 1714430400 | 23.91 | 0.01 | 0.04 | 24.01 | 24.1188 | 23.838 | 43654 |
| 1714171200 | 23.9 | 0.07 | 0.29 | 23.81 | 24.01 | 23.81 | 88215 |
| 1714084800 | 23.83 | -0.14 | -0.58 | 23.79 | 23.83 | 23.5901 | 14876 |
| 1713998400 | 23.97 | -0.07 | -0.29 | 24 | 24 | 23.81 | 44444 |
| 1713912000 | 24.04 | 0.21 | 0.88 | 23.83 | 24.04 | 23.83 | 94404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
