STT

State Street Corporation
75.69
0.69 (0.92%)
Company Name Stock Ticker Symbol Market Type
State Street Corporation STT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.69 0.92% 75.69 18:48:38
Open Price Low Price High Price Close Price Prev Close
74.76 73.91 75.73 75.69 75.00
more quote information »

STT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week70.9976.70569.3673.571,837,0174.706.62%
1 Month89.1891.1569.3677.493,260,985-13.49-15.13%
3 Months79.5894.73569.3684.093,070,109-3.89-4.89%
6 Months61.5494.73558.61579.172,842,94514.1522.99%
1 Year90.2394.73558.61574.582,646,083-14.54-16.11%
3 Years51.25104.8749.1676.742,447,31024.4447.69%
5 Years99.59104.8742.1073.792,520,054-23.90-24.0%

STT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2023 75.69 0.69 0.92% 74.76 75.73 73.91 1,673,226
Mar 30 2023 75.00 -0.45 -0.6% 76.35 76.705 74.50 1,636,353
Mar 29 2023 75.45 1.83 2.49% 74.85 75.49 74.23 1,687,806
Mar 28 2023 73.62 0.23 0.31% 73.02 73.81 73.02 1,172,768
Mar 27 2023 73.39 1.74 2.43% 73.01 74.16 72.54 1,992,758
Mar 24 2023 71.65 -1.04 -1.43% 70.99 71.84 69.36 2,695,400
Mar 23 2023 72.69 -1.06 -1.44% 73.72 74.48 72.13 1,828,989
Mar 22 2023 73.75 -2.97 -3.87% 76.33 76.81 73.695 2,681,025
Mar 21 2023 76.72 3.28 4.47% 76.13 77.59 75.95 3,051,792
Mar 20 2023 73.44 1.67 2.33% 73.05 74.1741 72.61 2,895,232
Mar 17 2023 71.77 -2.98 -3.99% 73.91 73.91 71.06 9,746,383
Mar 16 2023 74.75 1.05 1.42% 72.96 76.01 71.70 3,797,620
Mar 15 2023 73.70 -3.04 -3.96% 74.075 74.075 72.24 4,209,747
Mar 14 2023 76.74 2.77 3.74% 77.66 77.66 75.64 4,597,112
Mar 13 2023 73.97 -5.90 -7.39% 76.12 78.00 73.64 5,161,227
Mar 10 2023 79.87 -2.97 -3.59% 81.89 82.57 78.97 5,190,739
Mar 09 2023 82.84 -3.75 -4.33% 85.99 86.41 82.40 3,331,952
Mar 08 2023 86.59 -0.07 -0.08% 87.17 87.70 85.815 2,767,092
Mar 07 2023 86.66 -3.52 -3.9% 90.29 90.76 86.42 3,284,012
Mar 06 2023 90.18 -0.24 -0.27% 90.35 91.15 89.78 2,185,378
Mar 03 2023 90.42 1.65 1.86% 89.18 90.61 88.76 2,283,648
Mar 02 2023 88.77 -0.74 -0.83% 88.59 88.80 87.44 1,847,816
Mar 01 2023 89.51 0.83 0.94% 88.52 89.95 88.30 1,996,279
See More Historical Prices ยป