Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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  |
|
|---|---|---|---|---|---|---|---|---|
| 3.39 | 6.5% | 55.55 | 53.58 | 56.02 | 54.86 | 52.16 | 19:34:55 |
STT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 48.05 | 56.02 | 47.68 | 52.16 | 4,092,292 | 7.50 | 15.61% |
| 1 Month | 54.29 | 59.02 | 42.10 | 50.90 | 4,614,909 | 1.26 | 2.32% |
| 3 Months | 81.88 | 85.89 | 42.10 | 63.78 | 3,681,934 | -26.33 | -32.16% |
| 6 Months | 56.77 | 85.89 | 42.10 | 67.73 | 3,040,316 | -1.22 | -2.15% |
| 1 Year | 68.60 | 85.89 | 42.10 | 62.54 | 3,043,515 | -13.05 | -19.02% |
| 3 Years | 78.48 | 114.27 | 42.10 | 74.61 | 2,269,043 | -22.93 | -29.22% |
| 5 Years | 73.43 | 114.27 | 42.10 | 72.10 | 2,250,556 | -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 |
