State Street Corporation
STT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.13% | 1.26M |
| Aug 6, 2026 | $187.69 | $188.62 | $184.46 | $184.92 | -1.14% | 2.07M |
| Aug 5, 2026 | $186.54 | $188.85 | $186.46 | $187.05 | +0.98% | 1.41M |
| Aug 4, 2026 | $185.47 | $187.33 | $184.73 | $185.23 | +0.85% | 1.94M |
| Aug 3, 2026 | $184.16 | $184.43 | $180.94 | $183.67 | -0.27% | 1.20M |
| Jul 31, 2026 | $181.16 | $185.21 | $181.16 | $184.16 | +0.73% | 1.82M |
| Jul 30, 2026 | $178.12 | $183.22 | $177.23 | $182.82 | +3.85% | 2.27M |
| Jul 29, 2026 | $182.00 | $183.75 | $175.50 | $176.04 | -3.58% | 2.08M |
| Jul 28, 2026 | $183.11 | $185.05 | $180.16 | $182.57 | -1.13% | 1.70M |
| Jul 27, 2026 | $185.40 | $187.00 | $182.31 | $184.66 | -0.40% | 1.67M |
| Jul 24, 2026 | $184.52 | $186.34 | $183.40 | $185.40 | +0.65% | 1.76M |
| Jul 23, 2026 | $184.72 | $185.99 | $183.00 | $184.21 | -0.56% | 1.98M |
| Jul 22, 2026 | $182.71 | $185.45 | $181.65 | $185.24 | +1.06% | 2.37M |
| Jul 21, 2026 | $184.17 | $185.09 | $182.32 | $183.30 | +0.39% | 1.81M |
| Jul 20, 2026 | $184.15 | $185.85 | $181.29 | $182.58 | +0.04% | 2.99M |
| Jul 17, 2026 | $181.41 | $186.50 | $179.35 | $182.50 | -1.70% | 3.19M |
| Jul 16, 2026 | $187.30 | $192.51 | $181.62 | $185.66 | -0.50% | 5.58M |
| Jul 15, 2026 | $184.57 | $186.99 | $184.24 | $186.59 | +1.60% | 4.00M |
| Jul 14, 2026 | $178.71 | $184.59 | $178.36 | $183.65 | +3.08% | 2.70M |
| Jul 13, 2026 | $180.40 | $181.27 | $177.03 | $178.17 | -1.14% | 1.98M |
| Jul 10, 2026 | $181.12 | $182.09 | $177.63 | $180.22 | +0.03% | 2.06M |
| Jul 9, 2026 | $178.75 | $183.32 | $178.75 | $180.16 | +1.54% | 2.28M |
| Jul 8, 2026 | $179.00 | $179.28 | $174.19 | $177.42 | -1.40% | 3.07M |
| Jul 7, 2026 | $176.65 | $180.86 | $175.91 | $179.94 | +2.26% | 2.38M |
| Jul 6, 2026 | $171.54 | $175.96 | $171.34 | $175.96 | +3.09% | 3.26M |
| Jul 2, 2026 | $171.06 | $171.78 | $168.02 | $170.69 | +0.60% | 1.36M |
| Jul 1, 2026 | $168.76 | $172.32 | $168.02 | $169.67 | +0.04% | 1.14M |
| Jun 30, 2026 | $171.72 | $171.72 | $169.01 | $169.60 | -0.34% | 1.72M |
| Jun 29, 2026 | $168.69 | $171.94 | $168.25 | $170.18 | +1.23% | 1.90M |
| Jun 26, 2026 | $169.79 | $171.16 | $164.74 | $168.11 | -0.83% | 4.01M |
| Jun 25, 2026 | $171.45 | $172.65 | $168.72 | $169.51 | +0.38% | 2.43M |
| Jun 24, 2026 | $173.19 | $174.49 | $167.99 | $168.87 | -2.80% | 3.87M |
| Jun 23, 2026 | $172.98 | $175.46 | $171.42 | $173.73 | +0.01% | 2.14M |
| Jun 22, 2026 | $170.58 | $173.83 | $170.12 | $173.71 | +3.21% | 3.21M |
| Jun 18, 2026 | $172.92 | $174.66 | $167.94 | $168.31 | -1.63% | 7.30M |
| Jun 17, 2026 | $171.30 | $174.03 | $170.62 | $171.10 | — | 2.45M |
