State Street Historical Data - STT

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
3.39 6.5% 55.55 53.58 56.02 54.86 52.16 19:34:55
more quote information »

STT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.0556.0247.6852.164,092,2927.5015.61%
1 Month54.2959.0242.1050.904,614,9091.262.32%
3 Months81.8885.8942.1063.783,681,934-26.33-32.16%
6 Months56.7785.8942.1067.733,040,316-1.22-2.15%
1 Year68.6085.8942.1062.543,043,515-13.05-19.02%
3 Years78.48114.2742.1074.612,269,043-22.93-29.22%
5 Years73.43114.2742.1072.102,250,556-17.88-24.35%

STT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 55.55 3.15 6.01% 54.86 56.02 53.58 2,900,535
Apr 03 2020 52.40 -0.02 -0.04% 52.10 53.36 50.86 1,990,924
Apr 02 2020 52.42 1.52 2.99% 50.15 52.88 49.82 2,855,995
Apr 01 2020 50.90 -2.37 -4.45% 50.05 51.55 49.16 5,996,323
Mar 31 2020 53.27 1.50 2.9% 51.25 54.09 50.92 6,701,801
Mar 30 2020 51.77 3.11 6.39% 48.05 52.18 47.68 2,916,415
Mar 27 2020 48.66 -0.76 -1.54% 47.21 50.17 46.155 3,734,772
Mar 26 2020 49.42 0.04 0.08% 49.93 49.95 47.80 5,309,340
Mar 25 2020 49.38 0.81 1.67% 50.00 51.71 45.19 4,284,777
Mar 24 2020 48.57 5.36 12.4% 46.41 49.30 44.94 3,144,892
Mar 23 2020 43.21 -3.46 -7.41% 46.15 48.00 42.90 3,925,174
Mar 20 2020 46.67 0.04 0.09% 47.84 50.00 45.82 4,475,735
Mar 19 2020 46.63 1.41 3.12% 44.38 47.64 42.53 3,758,163
Mar 18 2020 45.22 -4.71 -9.43% 46.45 50.1674 42.10 5,536,853
Mar 17 2020 49.93 2.21 4.63% 49.16 51.40 45.68 4,944,842
Mar 16 2020 47.72 -11.14 -18.93% 48.60 56.00 47.72 5,667,077
Mar 13 2020 58.86 10.66 22.12% 52.02 59.02 50.51 5,750,660
Mar 12 2020 48.2004 -5.99 -11.05% 50.15 52.31 47.48 5,589,705
Mar 11 2020 54.19 -2.54 -4.48% 54.83 55.89 52.98 6,030,135
Mar 10 2020 56.73 4.07 7.73% 55.62 56.73 53.0138 4,453,602
Mar 09 2020 52.66 -7.47 -12.42% 54.29 56.40 52.50 4,425,366
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.