STT

State Street Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Last Traded
-1.33 -1.79% 72.84 12:25:19
Open Price Low Price High Price Close Price Prev Close
73.18 72.18 73.53 74.17
more quote information »

STT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week75.1579.357972.1876.263,810,202-2.31-3.07%
1 Month72.3781.0869.633576.442,276,5970.470.65%
3 Months59.9781.0858.9072.362,314,44712.8721.46%
6 Months62.2081.0856.6368.292,188,10910.6417.11%
1 Year76.1581.8242.1064.202,551,617-3.31-4.35%
3 Years112.77112.8042.1069.692,478,140-39.93-35.41%
5 Years55.41114.2742.1071.072,268,26217.4331.46%

STT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 74.17 -0.41 -0.55% 73.46 74.745 73.22 3,920,280
Jan 21 2021 74.58 -2.06 -2.69% 76.74 77.03 74.52 2,562,615
Jan 20 2021 76.64 -1.76 -2.24% 78.66 78.79 76.11 3,542,772
Jan 19 2021 78.40 1.22 1.58% 75.15 79.3579 74.07 5,215,142
Jan 15 2021 77.18 -2.40 -3.02% 78.28 78.74 76.43 2,502,415
Jan 14 2021 79.58 0.92 1.17% 79.38 79.98 78.67 2,110,741
Jan 13 2021 78.66 -1.76 -2.19% 80.20 81.08 78.53 2,039,324
Jan 12 2021 80.42 2.28 2.92% 78.70 80.71 78.19 2,386,975
Jan 11 2021 78.14 1.01 1.31% 76.12 78.35 75.53 1,999,897
Jan 08 2021 77.13 -0.60 -0.77% 77.73 78.29 76.1233 1,773,639
Jan 07 2021 77.73 0.10 0.13% 78.45 79.30 77.62 1,813,756
Jan 06 2021 77.63 4.95 6.81% 74.87 78.575 74.61 3,674,488
Jan 05 2021 72.68 0.43 0.6% 69.77 72.9099 69.6335 1,730,428
Jan 04 2021 72.25 -0.53 -0.73% 73.34 73.5422 71.02 1,440,916
Dec 31 2020 72.78 0.36 0.5% 71.93 72.91 71.47 950,973
Dec 30 2020 72.42 0.48 0.67% 71.76 72.92 71.76 909,751
Dec 29 2020 71.94 -0.18 -0.25% 72.52 72.81 71.73 1,168,719
Dec 28 2020 72.12 0.34 0.47% 72.37 72.89 71.45 1,738,882
See More Historical Prices ยป
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:20210125 17:40:24