State Street (STT)
NYSE:STT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
129.37
131.89
127.53
131.21
131.21
+0.78%
2,034,216
1.00
Apr 06, 2026
130.73
130.89
129.16
130.20
130.20
+1.09%
1,001,315
0.49
Apr 03, 2026
125.80
129.62
125.64
128.80
128.80
0.00%
0
0.00
Apr 02, 2026
125.80
129.62
125.64
128.80
128.80
+0.43%
1,576,134
0.75
Apr 01, 2026
127.21
129.34
126.78
128.25
128.25
+2.01%
1,798,928
0.85
Mar 31, 2026
125.53
127.15
123.88
126.56
125.72
+2.54%
2,270,554
1.09
Mar 30, 2026
124.36
124.71
122.70
123.42
122.60
+0.73%
1,151,053
0.55
Mar 27, 2026
124.75
125.09
121.88
122.52
121.71
-2.50%
2,366,350
1.14
Mar 26, 2026
125.80
127.02
124.88
125.66
124.83
-0.99%
1,654,206
0.80
Mar 25, 2026
127.59
128.52
125.73
126.92
126.08
+0.51%
1,381,765
0.67
Mar 24, 2026
122.71
127.73
121.97
126.28
125.44
+2.47%
2,351,326
1.15
Mar 23, 2026
124.96
125.45
122.50
123.23
122.41
+1.03%
1,808,327
0.90
Mar 20, 2026
120.78
122.05
120.16
121.97
121.16
+0.84%
3,640,488
1.82
Mar 19, 2026
119.67
122.35
119.11
120.95
120.15
-0.12%
2,198,069
1.09
Mar 18, 2026
120.73
123.08
120.66
121.09
120.29
-0.39%
2,104,263
1.03
Mar 17, 2026
122.00
123.41
121.13
121.56
120.75
+1.11%
2,366,651
1.16
Mar 16, 2026
122.71
123.65
120.07
120.22
119.42
-0.92%
2,084,591
1.02
Mar 13, 2026
124.04
125.00
121.17
121.34
120.53
-1.52%
1,660,055
0.81
Mar 12, 2026
123.33
123.88
121.21
123.21
122.39
-2.21%
2,570,019
1.25
Mar 11, 2026
122.18
126.20
121.55
126.00
125.16
+2.82%
3,382,465
1.66
Mar 10, 2026
122.74
124.96
121.35
122.55
121.74
+0.51%
2,322,004
1.14
Mar 09, 2026
118.66
122.26
116.15
121.93
121.12
+0.74%
2,393,677
1.17
Mar 06, 2026
122.45
122.55
119.06
121.04
120.24
-3.28%
2,862,059
1.41
Mar 05, 2026
125.00
126.31
123.93
125.14
124.31
-1.11%
2,546,578
1.26
Mar 04, 2026
127.16
127.78
125.14
126.54
125.70
+0.50%
1,593,473
0.79
Mar 03, 2026
125.77
127.75
123.37
125.91
125.07
-2.74%
1,757,907
0.87
Mar 02, 2026
125.70
130.13
125.22
129.46
128.60
+0.65%
2,135,761
1.06
Feb 27, 2026
130.16
131.23
126.25
128.62
127.77
-2.76%
3,839,427
1.94
Feb 26, 2026
132.10
134.00
131.77
132.27
131.39
+0.49%
1,918,797
0.97
Feb 25, 2026
128.25
131.69
127.64
131.62
130.75
+3.45%
2,029,221
1.04
Feb 24, 2026
124.47
128.00
123.41
127.23
126.39
+1.68%
1,567,869
0.81
Feb 23, 2026
127.10
128.39
123.30
125.13
124.30
-2.20%
1,560,574
0.81
Feb 20, 2026
127.40
128.75
125.61
127.94
127.09
+0.05%
1,173,369
0.61
Feb 19, 2026
128.15
129.25
126.21
127.87
127.02
-1.40%
1,440,753
0.74
Feb 18, 2026
128.65
131.46
128.35
129.68
128.82
+1.31%
1,712,428
0.88
Feb 17, 2026
128.00
130.46
127.34
128.00
127.15
+0.02%
1,558,500
0.80
Feb 16, 2026
125.30
128.68
123.63
127.97
127.12
0.00%
0
0.00
Feb 13, 2026
125.30
128.68
123.63
127.97
127.12
+1.31%
1,666,445
0.85
Feb 12, 2026
132.90
133.24
122.87
126.31
125.47
-4.03%
2,764,170
1.42
Feb 11, 2026
132.65
133.88
129.48
131.61
130.74
-0.47%
2,201,515
1.14
Feb 10, 2026
133.72
135.36
129.13
132.23
131.35
-1.53%
1,973,556
1.03
Feb 09, 2026
132.00
134.98
131.81
134.28
133.39
+1.46%
1,711,801
0.89
Feb 06, 2026
131.00
133.11
130.41
132.35
131.47
+2.83%
1,488,106
0.78
Feb 05, 2026
131.13
131.89
127.71
128.71
127.86
-2.51%
1,988,313
1.05
Feb 04, 2026
130.07
132.66
130.02
132.03
131.15
+1.49%
1,882,409
0.99
Feb 03, 2026
132.81
134.20
128.82
130.09
129.23
-1.88%
2,152,994
1.14
Feb 02, 2026
130.42
133.04
129.90
132.58
131.70
+1.31%
2,137,591
1.14
Jan 30, 2026
130.63
132.04
129.67
130.86
129.99
-0.43%
2,127,602
1.13
Jan 29, 2026
129.08
131.46
128.59
131.43
130.56
+2.66%
2,287,757
1.22
Jan 28, 2026
127.61
128.97
127.14
128.02
127.17
+0.31%
1,575,218
0.84
Rows: