STT

State Street Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

STT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week64.3265.5061.0263.541,988,800-0.20-0.31%
1 Month64.0565.9659.5363.092,465,6960.070.11%
3 Months61.9674.2551.2161.532,494,5782.163.49%
6 Months82.6885.8942.1062.823,021,105-18.56-22.45%
1 Year55.0785.8942.1062.932,926,9109.0516.43%
3 Years90.87114.2742.1072.882,336,855-26.75-29.44%
5 Years75.92114.2742.1071.242,279,984-11.80-15.54%

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
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.