State Street Historical Data - STT

STT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 62.35 1.39 2.28% 61.80 62.89 61.16 1,692,108
May 29 2020 60.96 -2.14 -3.38% 61.58 62.68 60.57 2,993,890
May 28 2020 63.095 -1.21 -1.87% 65.00 65.25 61.875 3,154,980
May 27 2020 64.30 3.78 6.25% 63.83 64.40 62.56 2,976,892
May 26 2020 60.52 5.20 9.4% 57.67 61.32 56.18 3,968,946
May 25 2020 55.32 0.00 +0.00% 55.92 57.00 54.26 0
May 22 2020 55.32 -2.77 -4.77% 55.92 57.00 54.26 3,883,162
May 21 2020 58.09 -0.29 -0.5% 58.04 58.87 56.72 1,662,768
May 20 2020 58.38 1.64 2.89% 57.59 58.86 56.74 1,909,499
May 19 2020 56.74 -1.72 -2.94% 57.99 58.415 56.69 1,801,628
May 18 2020 58.46 4.05 7.44% 56.31 58.84 55.94 2,540,786
May 15 2020 54.41 -0.29 -0.53% 53.84 55.09 53.34 1,836,365
May 14 2020 54.70 1.43 2.68% 52.32 54.99 51.21 2,484,494
May 13 2020 53.27 -3.06 -5.43% 56.00 57.50 53.035 2,362,241
May 12 2020 56.33 -2.47 -4.2% 58.91 59.25 56.29 2,416,428
May 11 2020 58.80 -1.42 -2.36% 59.24 59.77 58.66 2,029,317
May 08 2020 60.22 1.98 3.4% 59.73 60.32 58.775 1,514,626
May 07 2020 58.24 1.91 3.39% 57.40 59.49 57.07 1,573,322
May 06 2020 56.33 -1.75 -3.01% 58.61 59.01 56.16 2,327,830
May 05 2020 58.08 -0.32 -0.55% 59.38 60.035 58.05 1,954,266
May 04 2020 58.40 -0.69 -1.17% 58.00 58.60 57.34 2,595,908
May 01 2020 59.09 -3.56 -5.68% 61.46 61.63 58.78 1,768,336
Apr 30 2020 62.65 -1.81 -2.81% 63.05 63.60 62.10 3,657,722
Apr 29 2020 64.46 1.71 2.73% 65.01 66.09 63.75 2,346,481
Apr 28 2020 62.75 1.46 2.38% 63.20 64.00 61.81 3,102,972
Apr 27 2020 61.29 3.71 6.44% 58.02 61.53 57.58 2,243,612
Apr 24 2020 57.5824 0.48 0.84% 57.84 58.06 56.64 1,612,130
Apr 23 2020 57.10 -0.37 -0.64% 58.00 58.66 56.83 1,795,340
Apr 22 2020 57.47 1.48 2.64% 57.43 58.11 56.725 2,000,822
Apr 21 2020 55.99 -2.19 -3.76% 56.44 57.51 54.60 3,103,005
Apr 20 2020 58.18 -0.03 -0.05% 57.54 59.61 56.65 2,314,209
Apr 17 2020 58.2091 -1.29 -2.17% 61.96 63.90 56.69 4,419,994
Apr 16 2020 59.50 2.43 4.26% 56.93 59.50 56.90 2,457,276
Apr 15 2020 57.07 -3.54 -5.84% 57.70 59.22 56.90 2,347,926
Apr 14 2020 60.61 1.17 1.97% 61.05 61.89 59.14 1,884,182
Apr 13 2020 59.44 -1.51 -2.48% 61.00 61.21 58.34 2,249,386
Apr 10 2020 60.95 0.00 +0.00% 59.91 62.51 59.47 0
Apr 09 2020 60.95 2.39 4.08% 59.91 62.51 59.47 2,773,366
Apr 08 2020 58.56 2.43 4.33% 56.67 59.00 56.09 2,519,741
Apr 07 2020 56.13 0.58 1.04% 58.64 59.12 55.55 2,551,378
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
Mar 06 2020 60.13 -5.62 -8.55% 59.75 62.40 59.13 3,975,196
Mar 05 2020 65.7521 0.00 0.0% 65.7521 65.7521 65.7521 0
Mar 04 2020 65.7521 -0.10 -0.15% 66.90 67.30 64.35 3,707,386


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.