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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 2.46 | 3.99% | 64.12 | 61.23 | 64.24 | 61.23 | 61.66 | 20:00:00 |
STT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 64.32 | 65.50 | 61.02 | 63.54 | 1,988,800 | -0.20 | -0.31% |
| 1 Month | 64.05 | 65.96 | 59.53 | 63.09 | 2,465,696 | 0.07 | 0.11% |
| 3 Months | 61.96 | 74.25 | 51.21 | 61.53 | 2,494,578 | 2.16 | 3.49% |
| 6 Months | 82.68 | 85.89 | 42.10 | 62.82 | 3,021,105 | -18.56 | -22.45% |
| 1 Year | 55.07 | 85.89 | 42.10 | 62.93 | 2,926,910 | 9.05 | 16.43% |
| 3 Years | 90.87 | 114.27 | 42.10 | 72.88 | 2,336,855 | -26.75 | -29.44% |
| 5 Years | 75.92 | 114.27 | 42.10 | 71.24 | 2,279,984 | -11.80 | -15.54% |
STT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10 2020 | 64.12 | 2.46 | 3.99% | 61.23 | 64.24 | 61.21 | 1,435,836 |
| Jul 09 2020 | 61.66 | -3.29 | -5.07% | 64.18 | 64.95 | 61.02 | 1,980,257 |
| Jul 08 2020 | 64.95 | 1.78 | 2.82% | 63.40 | 65.23 | 63.17 | 2,207,486 |
| Jul 07 2020 | 63.17 | -1.31 | -2.03% | 63.67 | 63.90 | 62.94 | 2,246,317 |
| Jul 06 2020 | 64.48 | 1.35 | 2.14% | 64.32 | 65.50 | 63.86 | 1,521,141 |
| Jul 02 2020 | 63.13 | 1.00 | 1.61% | 63.84 | 65.18 | 62.52 | 2,147,521 |
| Jul 01 2020 | 62.13 | -1.00 | -1.58% | 63.65 | 64.04 | 61.36 | 1,871,433 |
| Jun 30 2020 | 63.1294 | 1.57 | 2.55% | 61.49 | 64.07 | 60.73 | 1,974,196 |
| Jun 29 2020 | 61.56 | 0.80 | 1.32% | 60.93 | 62.875 | 60.93 | 2,374,472 |
| Jun 26 2020 | 60.76 | -3.40 | -5.3% | 63.04 | 63.37 | 59.53 | 4,652,852 |
| Jun 25 2020 | 64.16 | 2.52 | 4.09% | 61.35 | 64.55 | 60.90 | 2,585,427 |
| Jun 24 2020 | 61.64 | -3.05 | -4.71% | 63.83 | 64.28 | 61.58 | 2,810,936 |
| Jun 23 2020 | 64.69 | 0.94 | 1.47% | 65.14 | 65.96 | 64.45 | 1,486,253 |
| Jun 22 2020 | 63.75 | -0.75 | -1.16% | 64.36 | 65.28 | 63.51 | 2,203,692 |
| Jun 19 2020 | 64.50 | 1.10 | 1.74% | 64.58 | 65.4015 | 62.46 | 5,467,149 |
| Jun 18 2020 | 63.40 | 0.19 | 0.3% | 62.67 | 63.93 | 62.30 | 1,608,139 |
| Jun 17 2020 | 63.21 | -1.06 | -1.65% | 64.34 | 64.385 | 62.50 | 1,757,165 |
| Jun 16 2020 | 64.27 | 1.62 | 2.59% | 65.54 | 65.96 | 63.195 | 2,472,208 |
| Jun 15 2020 | 62.65 | -0.47 | -0.74% | 60.53 | 63.22 | 60.09 | 2,747,705 |
