⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

STT

State Street Corporation

Financial Services · Asset Management

191.89USD

+0.0100 (+0.01%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
State Street Corporation
High
194.26
on 09/04/26
Low
110.49
on 09/16/25
Average
142.2858
2.04mm
Net Chg
80.23
+71.86%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26191.881,554,200
Fr 09/04/26194.261,127,400
Th 09/03/26193.941,524,900
We 09/02/26190.041,126,400
Tu 09/01/26187.791,152,465
Mo 08/31/26191.381,832,368
Fr 08/28/26193.33627,396
Th 08/27/26193.37964,946
We 08/26/26193.621,052,926
Tu 08/25/26192.951,181,457
Mo 08/24/26190.921,664,630
Fr 08/21/26187.131,592,100
Th 08/20/26183.071,381,000
We 08/19/26185.811,664,000
Tu 08/18/26191.871,041,900
Mo 08/17/26193.041,569,200
Fr 08/14/26191.741,125,100
Th 08/13/26189.851,354,300
We 08/12/26190.11990,200
Tu 08/11/26187.221,023,800
Mo 08/10/26186.681,544,200
Fr 08/07/26184.681,263,400
DateLast PriceVolume
Th 08/06/26184.922,070,400
We 08/05/26187.051,411,600
Tu 08/04/26185.231,939,600
Mo 08/03/26183.671,199,600
Fr 07/31/26184.161,821,200
Th 07/30/26182.822,274,300
We 07/29/26176.042,083,100
Tu 07/28/26182.571,698,800
Mo 07/27/26184.661,665,700
DateLast PriceVolume
Tu 07/07/26179.942,384,500
Mo 07/06/26175.963,255,500
Th 07/02/26170.691,357,500
We 07/01/26169.671,144,200
Tu 06/30/26169.601,723,200
Mo 06/29/26170.181,901,300
Fr 06/26/26168.114,014,100
Th 06/25/26169.512,429,300
We 06/24/26
DateLast PriceVolume
We 06/03/26157.881,344,000
Tu 06/02/26159.781,679,200
Mo 06/01/26159.791,321,400
Fr 05/29/26155.643,771,900
Th 05/28/26157.612,071,500
We 05/27/26157.921,662,200
Tu 05/26/26158.522,134,800
Fr 05/22/26153.951,542,100
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26152.001,728,100
Th 04/30/26152.843,035,800
We 04/29/26150.702,148,700
Tu 04/28/26152.481,689,600
Mo 04/27/26154.021,696,400
Fr 04/24/26150.741,440,500
Th 04/23/26151.252,492,200
We 04/22/26152.402,340,900
Tu 04/21/26153.573,703,700
DateLast PriceVolume
Tu 03/31/26126.562,270,400
Mo 03/30/26123.421,151,100
Fr 03/27/26122.522,366,200
Th 03/26/26125.661,654,200
We 03/25/26126.921,381,800
Tu 03/24/26126.282,351,300
Mo 03/23/26123.231,808,300
Fr 03/20/26121.973,640,500
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26128.623,839,400
Th 02/26/26132.271,918,800
We 02/25/26131.622,029,100
Tu 02/24/26127.231,567,900
Mo 02/23/26125.131,560,600
Fr 02/20/26127.941,173,400
Th 02/19/26127.871,440,700
We 02/18/26129.681,712,400
Tu 02/17/26128.001,558,500
DateLast PriceVolume
Tu 01/27/26127.621,832,700
Mo 01/26/26127.592,236,000
Fr 01/23/26126.091,840,500
Th 01/22/26128.461,984,500
We 01/21/26126.913,410,700
Tu 01/20/26125.313,747,600
Fr 01/16/26128.024,375,000
Th 01/15/26136.292,237,200
We 01/14/26
DateLast PriceVolume
Tu 12/23/25130.702,706,300
Mo 12/22/25130.872,682,300
Fr 12/19/25128.504,487,500
Th 12/18/25127.372,056,000
We 12/17/25127.362,497,800
Tu 12/16/25127.152,269,400
Mo 12/15/25128.952,763,300
Fr 12/12/25127.671,916,300
Th 12/11/25
DateLast PriceVolume
Th 11/20/25113.301,288,600
We 11/19/25114.00821,700
Tu 11/18/25113.201,577,800
Mo 11/17/25112.841,813,200
Fr 11/14/25116.841,232,400
Th 11/13/25118.281,452,900
We 11/12/25121.111,505,300
Tu 11/11/25119.431,208,700
Mo 11/10/25119.691,430,800
DateLast PriceVolume
Tu 10/21/25114.363,135,000
Mo 10/20/25115.292,858,800
Fr 10/17/25111.374,352,000
Th 10/16/25112.952,853,900
We 10/15/25116.712,011,900
Tu 10/14/25115.401,869,700
Mo 10/13/25114.191,421,600
Fr 10/10/25111.002,372,800
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25113.503,268,700
Th 09/18/25113.221,537,400
We 09/17/25111.701,407,900
Tu 09/16/25110.491,682,000
Mo 09/15/25112.121,370,200
Fr 09/12/25112.441,068,200
Th 09/11/25112.942,076,700
We 09/10/25110.772,191,900
Tu 09/09/25112.052,274,400
Fr 07/24/26185.401,755,900
Th 07/23/26184.211,977,600
We 07/22/26185.242,373,600
Tu 07/21/26183.301,813,900
Mo 07/20/26182.582,988,900
Fr 07/17/26182.503,190,600
Th 07/16/26185.665,583,100
We 07/15/26186.593,995,400
Tu 07/14/26183.652,700,300
Mo 07/13/26178.171,975,400
Fr 07/10/26180.222,064,200
Th 07/09/26180.162,277,000
We 07/08/26177.423,069,300
168.87
3,872,700
Tu 06/23/26173.732,135,900
Mo 06/22/26173.713,209,600
Th 06/18/26168.317,304,600
We 06/17/26171.102,453,000
Tu 06/16/26171.292,024,000
Mo 06/15/26167.372,372,500
Fr 06/12/26167.632,184,900
Th 06/11/26164.852,655,500
We 06/10/26161.802,974,100
Tu 06/09/26163.251,717,500
Mo 06/08/26161.811,385,300
Fr 06/05/26161.751,743,900
Th 06/04/26162.751,650,000
153.69
1,572,100
We 05/20/26154.071,554,600
Tu 05/19/26150.881,896,100
Mo 05/18/26153.741,810,800
Fr 05/15/26152.851,553,900
Th 05/14/26153.761,634,900
We 05/13/26151.582,257,600
Tu 05/12/26150.451,704,400
Mo 05/11/26150.171,825,300
Fr 05/08/26149.491,248,200
Th 05/07/26148.782,166,500
We 05/06/26151.242,357,700
Tu 05/05/26148.681,635,500
Mo 05/04/26148.081,818,000
Mo 04/20/26150.183,088,600
Fr 04/17/26145.433,179,500
Th 04/16/26141.902,959,300
We 04/15/26142.742,079,300
Tu 04/14/26141.782,327,300
Mo 04/13/26141.622,517,000
Fr 04/10/26139.422,351,600
Th 04/09/26138.491,865,700
We 04/08/26136.131,784,300
Tu 04/07/26131.212,034,200
Mo 04/06/26130.201,001,300
Th 04/02/26128.801,576,100
We 04/01/26128.251,798,900
120.95
2,198,100
We 03/18/26121.092,104,300
Tu 03/17/26121.562,366,500
Mo 03/16/26120.222,084,600
Fr 03/13/26121.341,660,100
Th 03/12/26123.212,570,000
We 03/11/26126.003,382,400
Tu 03/10/26122.552,321,700
Mo 03/09/26121.932,393,700
Fr 03/06/26121.042,862,000
Th 03/05/26125.142,546,600
We 03/04/26126.541,593,400
Tu 03/03/26125.911,757,900
Mo 03/02/26129.462,135,800
Fr 02/13/26127.971,666,400
Th 02/12/26126.312,764,200
We 02/11/26131.612,201,500
Tu 02/10/26132.231,973,600
Mo 02/09/26134.281,711,700
Fr 02/06/26132.351,487,700
Th 02/05/26128.711,988,000
We 02/04/26132.031,882,400
Tu 02/03/26130.092,153,000
Mo 02/02/26132.582,137,500
Fr 01/30/26130.862,127,600
Th 01/29/26131.432,287,800
We 01/28/26128.021,575,100
134.72
2,565,800
Tu 01/13/26132.812,392,800
Mo 01/12/26133.092,269,900
Fr 01/09/26132.571,641,900
Th 01/08/26132.801,952,600
We 01/07/26132.452,583,200
Tu 01/06/26134.322,327,500
Mo 01/05/26133.012,335,700
Fr 01/02/26129.072,217,700
We 12/31/25129.011,585,500
Tu 12/30/25130.341,212,400
Mo 12/29/25131.692,165,200
Fr 12/26/25132.281,326,300
We 12/24/25132.22566,600
129.60
2,142,700
We 12/10/25128.922,630,400
Tu 12/09/25126.162,016,000
Mo 12/08/25124.072,160,100
Fr 12/05/25123.612,087,600
Th 12/04/25121.871,888,000
We 12/03/25120.901,632,000
Tu 12/02/25119.021,225,900
Mo 12/01/25118.121,505,100
Fr 11/28/25119.02487,100
We 11/26/25117.661,051,700
Tu 11/25/25116.091,701,800
Mo 11/24/25115.102,470,000
Fr 11/21/25114.362,185,200
Fr 11/07/25118.311,659,500
Th 11/06/25117.271,301,300
We 11/05/25116.901,884,800
Tu 11/04/25116.152,021,200
Mo 11/03/25116.691,723,600
Fr 10/31/25115.662,278,900
Th 10/30/25115.222,894,700
We 10/29/25116.753,290,100
Tu 10/28/25118.683,177,400
Mo 10/27/25117.032,226,700
Fr 10/24/25116.121,953,800
Th 10/23/25114.612,093,700
We 10/22/25113.223,341,400
117.23
1,511,800
We 10/08/25116.691,987,900
Tu 10/07/25116.891,495,300
Mo 10/06/25116.901,147,100
Fr 10/03/25116.381,795,800
Th 10/02/25115.121,729,200
We 10/01/25113.381,213,300
Tu 09/30/25116.011,517,400
Mo 09/29/25117.251,417,400
Fr 09/26/25115.711,194,200
Th 09/25/25114.241,425,400
We 09/24/25112.961,257,600
Tu 09/23/25112.951,148,800
Mo 09/22/25113.321,036,900
Mo 09/08/25111.653,045,100