State Street Corporation
STT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $172.65 | $172.65 | $167.89 | $169.77 | -2.29% | 1.31M |
| Oct 29, 2026 | $175.65 | $175.65 | $173.23 | $173.75 | +0.12% | 1.78M |
| Oct 28, 2026 | $172.32 | $174.47 | $171.77 | $173.54 | +1.55% | 2.25M |
| Oct 27, 2026 | $171.55 | $172.80 | $170.17 | $170.89 | +0.56% | 1.09M |
| Oct 26, 2026 | $168.63 | $171.73 | $168.33 | $169.94 | +1.26% | 1.57M |
| Oct 23, 2026 | $166.37 | $168.82 | $165.57 | $167.83 | -0.01% | 1.86M |
| Oct 22, 2026 | $166.64 | $170.00 | $165.54 | $167.84 | -0.66% | 1.77M |
| Oct 21, 2026 | $169.08 | $169.34 | $166.89 | $168.95 | +1.42% | 1.99M |
| Oct 20, 2026 | $164.60 | $168.18 | $164.60 | $166.58 | +0.70% | 1.97M |
| Oct 19, 2026 | $165.39 | $166.24 | $164.43 | $165.43 | -0.17% | 2.46M |
| Oct 16, 2026 | $168.49 | $170.14 | $163.03 | $165.72 | -1.12% | 3.57M |
| Oct 15, 2026 | $167.40 | $168.13 | $162.65 | $167.60 | +0.43% | 4.18M |
| Oct 14, 2026 | $161.90 | $166.98 | $156.50 | $166.89 | -4.14% | 5.90M |
| Oct 13, 2026 | $175.95 | $176.36 | $171.74 | $174.10 | -0.47% | 2.91M |
| Oct 12, 2026 | $174.86 | $176.30 | $174.40 | $174.93 | -0.02% | 1.20M |
| Oct 9, 2026 | $176.18 | $176.47 | $173.29 | $174.96 | -0.07% | 1.49M |
| Oct 8, 2026 | $173.31 | $175.61 | $172.97 | $175.09 | +0.52% | 2.03M |
| Oct 7, 2026 | $173.48 | $174.34 | $171.17 | $174.19 | -0.89% | 1.61M |
| Oct 6, 2026 | $177.04 | $177.04 | $173.88 | $175.75 | -0.35% | 1.88M |
| Oct 5, 2026 | $176.56 | $177.14 | $174.15 | $176.37 | +0.23% | 1.88M |
| Oct 2, 2026 | $175.00 | $176.68 | $174.26 | $175.96 | +0.77% | 1.75M |
| Oct 1, 2026 | $172.59 | $174.64 | $170.05 | $174.62 | +0.02% | 2.15M |
| Sep 30, 2026 | $177.47 | $178.28 | $174.50 | $174.59 | -1.79% | 2.33M |
| Sep 29, 2026 | $179.47 | $180.15 | $176.45 | $177.78 | -1.08% | 2.21M |
| Sep 28, 2026 | $180.55 | $181.24 | $179.42 | $179.73 | -0.89% | 1.88M |
| Sep 25, 2026 | $181.58 | $182.93 | $179.50 | $181.34 | +0.14% | 1.42M |
| Sep 24, 2026 | $180.52 | $182.17 | $179.09 | $181.09 | +0.63% | 3.49M |
| Sep 23, 2026 | $179.10 | $182.86 | $178.85 | $179.95 | -0.17% | 2.24M |
| Sep 22, 2026 | $184.00 | $184.01 | $176.96 | $180.25 | -2.25% | 3.99M |
| Sep 21, 2026 | $185.01 | $185.46 | $183.05 | $184.40 | +0.84% | 1.67M |
| Sep 18, 2026 | $182.02 | $183.10 | $180.51 | $182.87 | -0.11% | 5.57M |
| Sep 17, 2026 | $185.31 | $185.47 | $182.21 | $183.07 | +0.09% | 1.46M |
| Sep 16, 2026 | $185.80 | $187.11 | $180.46 | $182.90 | -1.20% | 1.86M |
| Sep 15, 2026 | $187.45 | $187.45 | $181.51 | $185.13 | -1.61% | 1.85M |
| Sep 14, 2026 | $191.25 | $192.02 | $186.34 | $188.16 | -2.71% | 2.39M |
| Sep 11, 2026 | $194.05 | $194.52 | $191.00 | $193.40 | +1.10% | 1.65M |
| Sep 10, 2026 | $191.43 | $192.90 | $190.83 | $191.30 | -0.31% | 1.17M |
| Sep 9, 2026 | $190.90 | $193.63 | $189.38 | $191.89 | +0.01% | 1.39M |
| Sep 8, 2026 | $193.09 | $194.52 | $190.89 | $191.88 | -1.23% | 1.55M |
| Sep 4, 2026 | $192.13 | $195.40 | $192.13 | $194.26 | +0.16% | 1.13M |
| Sep 3, 2026 | $191.93 | $194.29 | $191.26 | $193.94 | +2.05% | 1.52M |
| Sep 2, 2026 | $187.58 | $192.87 | $187.58 | $190.04 | +1.20% | 1.13M |
| Sep 1, 2026 | $189.78 | $191.86 | $186.71 | $187.79 | -1.88% | 1.18M |
| Aug 31, 2026 | $193.33 | $194.28 | $190.80 | $191.38 | -1.01% | 1.84M |
| Aug 28, 2026 | $193.91 | $194.25 | $192.14 | $193.33 | -0.02% | 627.43K |
| Aug 27, 2026 | $192.78 | $195.93 | $192.36 | $193.37 | -0.13% | 965.51K |
| Aug 26, 2026 | $193.14 | $194.52 | $191.11 | $193.62 | +0.35% | 1.05M |
| Aug 25, 2026 | $190.94 | $193.51 | $189.36 | $192.95 | +1.06% | 1.18M |
| Aug 24, 2026 | $187.15 | $191.38 | $187.01 | $190.92 | +2.03% | 1.66M |
| Aug 21, 2026 | $185.09 | $187.42 | $185.03 | $187.13 | +2.22% | 1.59M |
| Aug 20, 2026 | $185.27 | $187.79 | $182.96 | $183.07 | -1.47% | 1.38M |
| Aug 19, 2026 | $192.78 | $193.31 | $185.27 | $185.81 | -3.16% | 1.66M |
| Aug 18, 2026 | $192.77 | $193.18 | $190.98 | $191.87 | -0.61% | 1.04M |
| Aug 17, 2026 | $191.40 | $195.18 | $191.01 | $193.04 | +0.68% | 1.57M |
| Aug 14, 2026 | $189.30 | $192.02 | $188.80 | $191.74 | +1.00% | 1.13M |
| Aug 13, 2026 | $190.00 | $191.61 | $189.10 | $189.85 | -0.14% | 1.35M |
| Aug 12, 2026 | $188.81 | $190.44 | $187.83 | $190.11 | +1.54% | 990.36K |
| Aug 11, 2026 | $186.71 | $188.89 | $186.00 | $187.22 | +0.29% | 1.02M |
| Aug 10, 2026 | $184.12 | $187.04 | $183.46 | $186.68 | +1.08% | 1.54M |
| Aug 7, 2026 | $183.73 | $185.88 | $181.98 | $184.68 | — | 1.26M |
