Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
State Street Corporation (STT-G)
State Street Corporation (STT-G) Historical

STT-G State Street Corporation

24.55

0.15 (0.61%)

May 31 2024 - Closed

Delayed by 15 minutes

STT-G Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	24.55	0.15	0.61%	24.50	24.55	24.43	82,410
May 30 2024	24.40	0.26	1.08%	24.07	24.45	24.07	34,947
May 29 2024	24.14	-0.08	-0.32%	24.08	24.24	24.00	30,484
May 28 2024	24.22	-0.09	-0.38%	24.32	24.46	24.18	27,959
May 24 2024	24.31	0.15	0.62%	24.26	24.43	24.15	17,971
May 23 2024	24.16	-0.30	-1.23%	24.43	24.52	24.13	47,781
May 22 2024	24.46	0.10	0.41%	24.34	24.47	24.34	22,062
May 21 2024	24.36	-0.07	-0.29%	24.40	24.54	24.36	33,907
May 20 2024	24.43	0.13	0.53%	24.24	24.46	24.24	28,390
May 17 2024	24.30	-0.09	-0.37%	24.26	24.35	24.22	30,618
May 16 2024	24.39	0.12	0.49%	24.23	24.39	24.17	17,934
May 15 2024	24.27	0.17	0.71%	24.25	24.38	24.15	23,010
May 14 2024	24.10	-0.03	-0.12%	24.08	24.25	24.04	30,596
May 13 2024	24.13	0.17	0.71%	23.96	24.14	23.93	20,120
May 10 2024	23.96	0.09	0.38%	23.85	24.00	23.85	29,080
May 09 2024	23.87	0.04	0.17%	23.88	23.94	23.75	216,513
May 08 2024	23.83	-0.21	-0.87%	24.03	24.10	23.78	47,643
May 07 2024	24.04	-0.11	-0.46%	24.17	24.27	24.00	48,027
May 06 2024	24.15	0.03	0.12%	24.12	24.28	24.11	64,775
May 03 2024	24.12	0.31	1.30%	23.85	24.13	23.85	12,925
May 02 2024	23.81	-0.04	-0.17%	23.74	23.87	23.71	35,861
May 01 2024	23.85	0.07	0.29%	23.79	23.90	23.62	64,966
Apr 30 2024	23.78	-0.13	-0.54%	23.90	23.94	23.61	54,825
Apr 29 2024	23.91	0.01	0.04%	24.01	24.12	23.84	43,654
Apr 26 2024	23.90	0.07	0.29%	23.81	24.01	23.81	88,215
Apr 25 2024	23.83	-0.14	-0.58%	23.79	23.83	23.59	14,876
Apr 24 2024	23.97	-0.07	-0.29%	24.00	24.00	23.81	44,444
Apr 23 2024	24.04	0.21	0.88%	23.83	24.04	23.83	94,404
Apr 22 2024	23.83	0.09	0.38%	23.74	23.86	23.74	20,558
Apr 19 2024	23.74	0.18	0.79%	23.61	23.86	23.56	390,470
Apr 18 2024	23.56	-0.09	-0.36%	23.64	23.76	23.47	41,895
Apr 17 2024	23.64	-0.13	-0.55%	23.82	23.83	23.64	107,002
Apr 16 2024	23.77	-0.12	-0.50%	23.75	23.85	23.59	168,001
Apr 15 2024	23.89	-0.15	-0.62%	24.04	24.07	23.66	78,476
Apr 12 2024	24.04	-0.01	-0.04%	24.08	24.13	24.01	80,458
Apr 11 2024	24.05	-0.12	-0.50%	24.17	24.17	23.94	65,632
Apr 10 2024	24.17	-0.29	-1.19%	24.33	24.33	24.02	69,695
Apr 09 2024	24.46	-0.03	-0.12%	24.46	24.55	24.43	54,250
Apr 08 2024	24.49	0.04	0.16%	24.48	24.53	24.37	38,753
Apr 05 2024	24.45	0.08	0.33%	24.38	24.55	24.38	33,948
Apr 04 2024	24.37	-0.03	-0.12%	24.47	24.55	24.37	30,735
Apr 03 2024	24.40	0.09	0.37%	24.22	24.41	24.16	49,174
Apr 02 2024	24.31	-0.07	-0.29%	24.24	24.34	21.82	56,301
Apr 01 2024	24.38	-0.11	-0.45%	24.48	24.52	24.25	62,612
Mar 28 2024	24.49	-0.01	-0.04%	24.57	24.57	24.45	106,842
Mar 27 2024	24.50	0.13	0.53%	24.43	24.54	24.34	79,493
Mar 26 2024	24.37	0.05	0.21%	24.31	24.42	24.23	26,019
Mar 25 2024	24.32	-0.09	-0.37%	24.41	24.42	24.32	52,565
Mar 22 2024	24.41	0.13	0.54%	24.44	24.47	24.35	43,076
Mar 21 2024	24.28	0.09	0.37%	24.26	24.46	24.23	49,966
Mar 20 2024	24.19	-0.04	-0.14%	24.28	24.29	24.13	53,155
Mar 19 2024	24.23	0.10	0.39%	24.24	24.28	24.21	73,431
Mar 18 2024	24.13	0.19	0.79%	23.99	24.24	23.97	421,001
Mar 15 2024	23.94	0.17	0.72%	23.82	23.94	23.78	29,102
Mar 14 2024	23.77	-0.24	-1.00%	24.07	24.12	23.77	78,963
Mar 13 2024	24.01	-0.15	-0.62%	24.16	24.20	24.01	36,486
Mar 12 2024	24.16	-0.03	-0.12%	24.20	24.20	24.02	15,588
Mar 11 2024	24.19	-0.01	-0.04%	24.20	24.25	24.17	16,385
Mar 08 2024	24.20	0.11	0.46%	24.19	24.23	24.16	74,704
Mar 07 2024	24.09	-0.02	-0.08%	24.15	24.29	24.09	73,588
Mar 06 2024	24.11	0.14	0.58%	24.04	24.21	24.03	45,938
Mar 05 2024	23.97	0.15	0.63%	23.89	23.98	23.83	25,374
Mar 04 2024	23.82	-0.13	-0.54%	23.94	23.96	23.81	28,458

Delayed Upgrade Clock