State Street Historical Data - STT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
  0.00 0.0% 59.38 0.00 0.00 0.00 59.38 04:08:02
more quote information »

STT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week55.7360.2755.257.97222M3.656.55%
1 Month59.7261.6354.3158.30642M-0.34-0.57%
3 Months59.6461.72548.6255.01493M-0.26-0.44%
6 Months70.4771.7948.6257.06923M-11.09-15.74%
1 Year81.7883.218948.6262.54113M-22.4-27.39%
3 Years69.02114.2748.6276.65852M-9.64-13.97%
5 Years64.28114.2748.6272.92572M-4.9-7.62%

STT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 15 201959.48+0.99+1.69%58.1560.272,155,801
Oct 14 201958.49-0.21-0.36%57.7758.891,196,359
Oct 11 201958.70+1.87+3.29%58.0659.492,196,383
Oct 10 201956.83+1.17+2.10%55.8457.2051,915,617
Oct 09 201955.66+0.51+0.92%55.2055.901,418,905
Oct 08 201955.15-1.13-2.01%54.5555.632,174,515
Oct 07 201956.28-0.59-1.04%56.0457.191,707,575
Oct 04 201956.87+1.09+1.95%55.0756.972,599,966
Oct 03 201955.78+0.19+0.34%54.3155.781,818,041
Oct 02 201955.59-1.28-2.25%55.3756.451,279,658
Oct 01 201956.87-2.32-3.92%56.73559.802,096,011
Sep 30 201959.19-0.61-1.02%58.8259.631,965,652
Sep 27 201959.80+0.75+1.27%59.1360.001,590,327
Sep 26 201959.05-0.75-1.25%58.5459.851,911,316
Sep 25 201959.80+0.76+1.29%58.9059.971,739,981
Sep 24 201959.04-1.15-1.91%58.636660.341,862,499
Sep 23 201960.19+0.08+0.13%59.0760.381,821,896
Sep 20 201960.11-0.99-1.62%59.8461.633,436,638
Sep 19 201961.10+0.62+1.03%60.1961.331,838,417
Sep 18 201960.48+0.14+0.23%59.2760.871,765,229
Sep 17 201960.34-0.81-1.32%58.7960.512,114,679
Sep 16 201961.150.000.00%61.1561.150
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:20191016 09:15:11