State Street Historical Data - STT

STT Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 79.13 -1.29 -1.6% 80.34 81.23 79.03 3,025,210
Dec 12 2019 80.42 2.23 2.85% 78.41 80.99 78.24 4,712,607
Dec 11 2019 78.19 0.23 0.29% 77.85 79.71 77.80 4,340,081
Dec 10 2019 77.9621 0.29 0.38% 78.37 79.79 77.275 3,574,112
Dec 09 2019 77.67 0.65 0.84% 76.90 78.08 76.51 4,050,581
Dec 06 2019 77.02 1.66 2.2% 76.21 77.26 76.09 2,433,386
Dec 05 2019 75.36 0.79 1.06% 75.06 75.44 74.57 2,780,810
Dec 04 2019 74.57 0.96 1.3% 74.04 74.93 73.61 2,198,889
Dec 03 2019 73.61 -1.77 -2.35% 74.24 75.38 73.35 3,159,303
Dec 02 2019 75.38 0.28 0.37% 75.58 76.43 75.10 3,241,840
Nov 29 2019 75.10 0.29 0.38% 75.24 75.41 74.71 1,157,833
Nov 28 2019 74.813 0.00 +0.00% 74.63 75.35 74.42 0
Nov 27 2019 74.813 0.53 0.71% 74.63 75.35 74.42 1,668,284
Nov 26 2019 74.2878 -0.64 -0.86% 75.50 75.50 73.93 2,822,816
Nov 25 2019 74.9323 1.01 1.37% 73.76 75.43 73.76 2,463,364
Nov 22 2019 73.92 0.91 1.25% 73.11 74.47 73.00 2,420,750
Nov 21 2019 73.01 0.00 0.0% 73.37 73.59 72.29 2,804,045
Nov 20 2019 73.01 -0.38 -0.52% 72.56 73.25 72.32 2,075,905
Nov 19 2019 73.39 -0.01 -0.01% 73.40 73.96 73.05 2,863,171
Nov 18 2019 73.40 0.86 1.19% 72.60 73.50 72.00 2,485,520
Nov 15 2019 72.54 0.29 0.4% 72.63 72.75 72.06 1,888,079
Nov 14 2019 72.25 -0.45 -0.62% 72.56 72.7231 71.96 1,495,450
Nov 13 2019 72.70 -0.71 -0.97% 72.62 72.82 71.75 2,947,034
Nov 12 2019 73.41 0.45 0.62% 72.99 74.06 72.71 4,944,758
Nov 11 2019 72.9588 -0.14 -0.19% 72.26 73.39 72.26 2,177,416
Nov 08 2019 73.10 0.44 0.61% 72.54 73.45 72.08 2,413,093
Nov 07 2019 72.66 1.67 2.35% 71.70 73.08 71.39 4,343,183
Nov 06 2019 70.99 0.73 1.04% 71.09 71.12 69.79 2,139,344
Nov 05 2019 70.26 -0.60 -0.85% 70.96 72.00 70.23 2,972,570
Nov 04 2019 70.86 3.10 4.57% 68.65 70.91 68.65 2,671,249
Nov 01 2019 67.76 0.00 +0.00% 66.75 67.97 66.64 0
Nov 01 2019 67.76 1.69 2.56% 66.75 67.97 66.64 1,807,950
Oct 31 2019 66.07 0.72 1.1% 66.11 66.32 65.35 1,993,998
Oct 30 2019 65.35 -1.86 -2.77% 66.92 67.27 65.35 1,474,690
Oct 29 2019 67.21 0.09 0.13% 66.78 67.93 66.50 1,872,685
Oct 28 2019 67.12 1.37 2.08% 66.16 67.50 66.01 2,098,074
Oct 25 2019 65.75 0.54 0.83% 65.06 66.23 64.92 1,560,490
Oct 24 2019 65.21 -0.71 -1.08% 66.03 66.94 64.52 1,507,321
Oct 23 2019 65.92 -0.06 -0.09% 65.75 66.73 65.52 2,409,354
Oct 22 2019 65.98 0.58 0.89% 65.39 66.6975 63.76 2,295,777
Oct 21 2019 65.40 1.90 2.99% 64.54 65.67 63.75 3,125,018
Oct 18 2019 63.50 3.70 6.19% 61.10 63.77 59.70 5,023,484
Oct 17 2019 59.80 0.69 1.17% 59.56 60.18 59.30 2,100,937
Oct 16 2019 59.11 -0.37 -0.62% 59.57 60.67 59.06 1,801,677
Oct 15 2019 59.48 0.99 1.69% 59.18 60.27 58.15 2,155,801
Oct 14 2019 58.49 -0.21 -0.36% 58.27 58.89 57.77 1,196,359
Oct 11 2019 58.70 1.87 3.29% 58.25 59.49 58.06 2,196,383
Oct 10 2019 56.83 1.17 2.1% 56.10 57.205 55.84 1,915,617
Oct 09 2019 55.66 0.51 0.92% 55.73 55.90 55.20 1,418,905
Oct 08 2019 55.15 -1.13 -2.01% 55.50 55.63 54.55 2,174,515
Oct 07 2019 56.28 -0.59 -1.04% 56.77 57.19 56.04 1,707,575
Oct 04 2019 56.87 1.09 1.95% 55.78 56.97 55.07 2,599,966
Oct 03 2019 55.78 0.19 0.34% 55.57 55.78 54.31 1,818,041
Oct 02 2019 55.59 -1.28 -2.25% 56.19 56.45 55.37 1,279,658
Oct 01 2019 56.87 -2.32 -3.92% 59.33 59.80 56.735 2,096,011
Sep 30 2019 59.19 -0.61 -1.02% 59.51 59.63 58.82 1,965,652
Sep 27 2019 59.80 0.75 1.27% 59.44 60.00 59.13 1,590,327
Sep 26 2019 59.05 -0.75 -1.25% 59.62 59.85 58.54 1,911,316
Sep 25 2019 59.80 0.76 1.29% 59.34 59.97 58.90 1,742,874
Sep 24 2019 59.04 -1.15 -1.91% 60.13 60.34 58.6366 1,862,499
Sep 23 2019 60.19 0.08 0.13% 59.49 60.38 59.07 1,821,896
Sep 20 2019 60.11 -0.99 -1.62% 61.17 61.63 59.84 3,436,638
Sep 19 2019 61.10 0.62 1.03% 60.46 61.33 60.19 1,838,417
Sep 18 2019 60.48 0.14 0.23% 59.72 60.87 59.27 1,765,229
Sep 17 2019 60.34 -0.17 -0.28% 60.29 60.51 58.79 2,114,679
Sep 16 2019 60.51 -0.64 -1.05% 60.665 60.91 60.41 932,780


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.