State Street Historical Data - STT

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
State Street Corporation STT NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.42 1.75% 82.56 85.89 81.71 84.02 81.14 19:27:42
more quote information »

STT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week82.6885.8979.2381.512,946,328-0.12-0.15%
1 Month80.0285.8978.7680.812,253,2482.543.17%
3 Months65.0685.8964.9276.232,558,13817.5026.9%
6 Months54.6485.8948.6264.232,795,22327.9251.1%
1 Year69.6985.8948.6263.942,811,59512.8718.47%
3 Years82.12114.2748.6276.432,141,9650.440.54%
5 Years74.14114.2748.6272.912,200,9928.4211.36%

STT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 82.56 1.24 1.52% 84.02 85.89 81.30 7,389,694
Jan 16 2020 81.32 0.11 0.14% 80.07 81.75 79.23 5,071,730
Jan 15 2020 81.21 -0.32 -0.39% 81.01 81.64 80.41 2,645,918
Jan 14 2020 81.53 -0.55 -0.67% 81.96 82.56 81.50 1,793,270
Jan 13 2020 82.08 0.39 0.48% 81.88 82.21 81.28 2,127,585
Jan 10 2020 81.69 -1.23 -1.48% 82.68 82.87 81.38 3,093,135
Jan 09 2020 82.92 1.43 1.75% 82.16 82.94 81.50 1,959,463
Jan 08 2020 81.49 -0.42 -0.51% 81.92 82.31 81.06 1,937,753
Jan 07 2020 81.91 1.12 1.39% 81.38 82.00 81.01 3,139,198
Jan 06 2020 80.79 1.23 1.55% 79.95 80.87 79.25 2,212,225
Jan 03 2020 79.56 -1.20 -1.49% 79.80 79.945 79.00 1,510,985
Jan 02 2020 80.76 1.67 2.11% 79.36 80.77 79.201 1,942,041
Dec 31 2019 79.09 -1.14 -1.42% 79.41 79.50 78.76 1,368,635
Dec 30 2019 80.2328 0.11 0.14% 80.48 80.73 79.72 1,434,855
Dec 27 2019 80.12 0.27 0.34% 80.00 80.45 79.86 1,252,927
Dec 26 2019 79.85 0.21 0.26% 79.76 80.24 79.48 1,081,061
Dec 24 2019 79.64 0.24 0.31% 79.54 79.79 79.17 567,021
Dec 23 2019 79.3956 0.17 0.21% 79.22 79.69 78.90 1,610,807
Dec 20 2019 79.23 -0.41 -0.51% 80.02 80.20 79.15 5,809,856
See More Historical Prices »
Your Recent History
NYSE
STT
State Stre..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200120 06:48:30