Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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% | 66.05 | 0.00 | 0.00 | 0.00 | 66.05 | 04:00:00 |
STT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 59.57 | 66.6975 | 59.06 | 63.22 | 2,869,379 | 6.48 | 10.88% |
| 1 Month | 59.34 | 66.6975 | 54.31 | 59.51 | 2,105,795 | 6.71 | 11.31% |
| 3 Months | 59.11 | 66.6975 | 48.62 | 55.32 | 2,856,391 | 6.94 | 11.74% |
| 6 Months | 68.00 | 70.02 | 48.62 | 57.05 | 3,092,274 | -1.95 | -2.87% |
| 1 Year | 69.33 | 77.00 | 48.62 | 62.18 | 2,871,467 | -3.28 | -4.73% |
| 3 Years | 71.28 | 114.27 | 48.62 | 76.57 | 2,094,788 | -5.23 | -7.34% |
| 5 Years | 68.86 | 114.27 | 48.62 | 72.90 | 2,176,709 | -2.81 | -4.08% |
STT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22 2019 | 65.98 | 0.58 | 0.89% | 65.39 | 66.6975 | 63.76 | 2,295,777 |
| Oct 21 2019 | 65.40 | 1.90 | 2.99% | 64.54 | 65.67 | 63.75 | 3,125,018 |
| Oct 18 2019 | 63.50 | 3.70 | 6.19% | 61.10 | 63.77 | 59.70 | 5,023,484 |
| Oct 17 2019 | 59.80 | 0.69 | 1.17% | 59.56 | 60.18 | 59.30 | 2,100,937 |
| Oct 16 2019 | 59.11 | -0.37 | -0.62% | 59.57 | 60.67 | 59.06 | 1,801,677 |
| Oct 15 2019 | 59.48 | 0.99 | 1.69% | 59.18 | 60.27 | 58.15 | 2,155,801 |
| Oct 14 2019 | 58.49 | -0.21 | -0.36% | 58.27 | 58.89 | 57.77 | 1,196,359 |
| Oct 11 2019 | 58.70 | 1.87 | 3.29% | 58.25 | 59.49 | 58.06 | 2,196,383 |
| Oct 10 2019 | 56.83 | 1.17 | 2.1% | 56.10 | 57.205 | 55.84 | 1,915,617 |
| Oct 09 2019 | 55.66 | 0.51 | 0.92% | 55.73 | 55.90 | 55.20 | 1,418,905 |
| Oct 08 2019 | 55.15 | -1.13 | -2.01% | 55.50 | 55.63 | 54.55 | 2,174,515 |
| Oct 07 2019 | 56.28 | -0.59 | -1.04% | 56.77 | 57.19 | 56.04 | 1,707,575 |
| Oct 04 2019 | 56.87 | 1.09 | 1.95% | 55.78 | 56.97 | 55.07 | 2,599,966 |
| Oct 03 2019 | 55.78 | 0.19 | 0.34% | 55.57 | 55.78 | 54.31 | 1,818,041 |
| Oct 02 2019 | 55.59 | -1.28 | -2.25% | 56.19 | 56.45 | 55.37 | 1,279,658 |
| Oct 01 2019 | 56.87 | -2.32 | -3.92% | 59.33 | 59.80 | 56.735 | 2,096,011 |
| Sep 30 2019 | 59.19 | -0.61 | -1.02% | 59.51 | 59.63 | 58.82 | 1,965,652 |
| Sep 27 2019 | 59.80 | 0.75 | 1.27% | 59.44 | 60.00 | 59.13 | 1,590,327 |
| Sep 26 2019 | 59.05 | -0.75 | -1.25% | 59.62 | 59.85 | 58.54 | 1,911,316 |
| Sep 25 2019 | 59.80 | 0.76 | 1.29% | 59.34 | 59.97 | 58.90 | 1,742,874 |
| Sep 24 2019 | 59.04 | -1.15 | -1.91% | 60.13 | 60.34 | 58.6366 | 1,862,499 |
| Sep 23 2019 | 60.19 | 0.08 | 0.13% | 59.49 | 60.38 | 59.07 | 1,821,896 |
