STT

State Street Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
State Street Corporation STT NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
2.46 3.99% 64.12 61.23 64.24 61.23 61.66 20:00:00
more quote information »

STT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week64.3265.5061.0263.541,988,800-0.20-0.31%
1 Month64.0565.9659.5363.092,465,6960.070.11%
3 Months61.9674.2551.2161.532,494,5782.163.49%
6 Months82.6885.8942.1062.823,021,105-18.56-22.45%
1 Year55.0785.8942.1062.932,926,9109.0516.43%
3 Years90.87114.2742.1072.882,336,855-26.75-29.44%
5 Years75.92114.2742.1071.242,279,984-11.80-15.54%

STT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 64.12 2.46 3.99% 61.23 64.24 61.21 1,435,836
Jul 09 2020 61.66 -3.29 -5.07% 64.18 64.95 61.02 1,980,257
Jul 08 2020 64.95 1.78 2.82% 63.40 65.23 63.17 2,207,486
Jul 07 2020 63.17 -1.31 -2.03% 63.67 63.90 62.94 2,246,317
Jul 06 2020 64.48 1.35 2.14% 64.32 65.50 63.86 1,521,141
Jul 02 2020 63.13 1.00 1.61% 63.84 65.18 62.52 2,147,521
Jul 01 2020 62.13 -1.00 -1.58% 63.65 64.04 61.36 1,871,433
Jun 30 2020 63.1294 1.57 2.55% 61.49 64.07 60.73 1,974,196
Jun 29 2020 61.56 0.80 1.32% 60.93 62.875 60.93 2,374,472
Jun 26 2020 60.76 -3.40 -5.3% 63.04 63.37 59.53 4,652,852
Jun 25 2020 64.16 2.52 4.09% 61.35 64.55 60.90 2,585,427
Jun 24 2020 61.64 -3.05 -4.71% 63.83 64.28 61.58 2,810,936
Jun 23 2020 64.69 0.94 1.47% 65.14 65.96 64.45 1,486,253
Jun 22 2020 63.75 -0.75 -1.16% 64.36 65.28 63.51 2,203,692
Jun 19 2020 64.50 1.10 1.74% 64.58 65.4015 62.46 5,467,149
Jun 18 2020 63.40 0.19 0.3% 62.67 63.93 62.30 1,608,139
Jun 17 2020 63.21 -1.06 -1.65% 64.34 64.385 62.50 1,757,165
Jun 16 2020 64.27 1.62 2.59% 65.54 65.96 63.195 2,472,208
Jun 15 2020 62.65 -0.47 -0.74% 60.53 63.22 60.09 2,747,705
Jun 12 2020 63.12 1.99 3.26% 64.05 64.05 60.91 2,733,873
Jun 11 2020 61.13 -5.01 -7.57% 62.52 64.72 61.06 3,502,252
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:20200711 23:47:54