| 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 Week | 70.99 | 76.705 | 69.36 | 73.57 | 1,837,017 | 4.70 | 6.62% |
| 1 Month | 89.18 | 91.15 | 69.36 | 77.49 | 3,260,985 | -13.49 | -15.13% |
| 3 Months | 79.58 | 94.735 | 69.36 | 84.09 | 3,070,109 | -3.89 | -4.89% |
| 6 Months | 61.54 | 94.735 | 58.615 | 79.17 | 2,842,945 | 14.15 | 22.99% |
| 1 Year | 90.23 | 94.735 | 58.615 | 74.58 | 2,646,083 | -14.54 | -16.11% |
| 3 Years | 51.25 | 104.87 | 49.16 | 76.74 | 2,447,310 | 24.44 | 47.69% |
| 5 Years | 99.59 | 104.87 | 42.10 | 73.79 | 2,520,054 | -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
