State Street Corp (STT) Historical Stock Data
97.50 ↑1.16 (1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STT is down -0.03% a day on average. There have been 13 days where State Street Corp closed green and 17 days where STT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 96.40 | 97.50 | ↑$1.10 (1.14%) | 96.40 | 97.71 | 1.51M |
| 2024-11-21 | 95.88 | 96.34 | ↑$0.46 (0.48%) | 95.42 | 96.70 | 1.33M |
| 2024-11-20 | 95.30 | 95.30 | ↑$0.00 (0.00%) | 94.57 | 95.41 | 1.35M |
| 2024-11-19 | 95.07 | 94.71 | ↓$0.36 (-0.38%) | 94.62 | 95.55 | 1.78M |
| 2024-11-18 | 95.35 | 96.12 | ↑$0.77 (0.81%) | 95.20 | 96.30 | 1.53M |
| 2024-11-15 | 94.29 | 95.48 | ↑$1.19 (1.26%) | 94.18 | 95.67 | 2.35M |
| 2024-11-14 | 95.40 | 94.18 | ↓$1.22 (-1.28%) | 93.96 | 95.79 | 1.38M |
| 2024-11-13 | 95.30 | 95.17 | ↓$0.13 (-0.14%) | 95.13 | 96.50 | 1.65M |
| 2024-11-12 | 96.16 | 95.19 | ↓$0.97 (-1.01%) | 95.18 | 96.74 | 1.94M |
| 2024-11-11 | 95.69 | 96.55 | ↑$0.86 (0.90%) | 95.57 | 97.00 | 1.71M |
| 2024-11-08 | 95.22 | 94.78 | ↓$0.44 (-0.46%) | 93.80 | 95.55 | 2.72M |
| 2024-11-07 | 96.39 | 95.12 | ↓$1.27 (-1.32%) | 95.07 | 96.95 | 1.92M |
| 2024-11-06 | 97.57 | 96.81 | ↓$0.76 (-0.78%) | 95.97 | 98.45 | 3.08M |
| 2024-11-05 | 92.25 | 92.91 | ↑$0.66 (0.72%) | 92.03 | 93.22 | 1.48M |
| 2024-11-04 | 92.80 | 92.26 | ↓$0.54 (-0.58%) | 92.01 | 92.96 | 1.36M |
| 2024-11-01 | 93.01 | 92.80 | ↓$0.21 (-0.23%) | 92.71 | 93.76 | 2.16M |
| 2024-10-31 | 92.83 | 92.80 | ↓$0.03 (-0.03%) | 92.16 | 93.63 | 2.67M |
| 2024-10-30 | 92.74 | 92.93 | ↑$0.19 (0.20%) | 92.69 | 94.06 | 1.55M |
| 2024-10-29 | 92.60 | 92.82 | ↑$0.22 (0.24%) | 92.47 | 93.71 | 2.10M |
| 2024-10-28 | 91.23 | 92.98 | ↑$1.75 (1.92%) | 90.82 | 93.60 | 2.41M |
| 2024-10-25 | 92.64 | 90.38 | ↓$2.26 (-2.44%) | 90.37 | 92.64 | 1.55M |
| 2024-10-24 | 91.99 | 91.87 | ↓$0.12 (-0.13%) | 91.32 | 92.06 | 1.72M |
| 2024-10-23 | 89.60 | 91.43 | ↑$1.83 (2.04%) | 89.50 | 91.57 | 2.46M |
| 2024-10-22 | 89.86 | 89.86 | ↑$0.00 (0.00%) | 89.35 | 90.22 | 1.40M |
| 2024-10-21 | 91.20 | 90.19 | ↓$1.01 (-1.11%) | 89.78 | 91.36 | 1.64M |
| 2024-10-18 | 92.83 | 91.43 | ↓$1.40 (-1.51%) | 91.21 | 92.87 | 2.18M |
| 2024-10-17 | 93.00 | 92.55 | ↓$0.45 (-0.48%) | 92.16 | 93.37 | 1.92M |
| 2024-10-16 | 93.06 | 92.88 | ↓$0.18 (-0.19%) | 92.00 | 93.57 | 2.57M |
| 2024-10-15 | 91.84 | 91.82 | ↓$0.02 (-0.02%) | 89.34 | 94.60 | 5.90M |
| 2024-10-14 | 89.71 | 90.93 | ↑$1.22 (1.36%) | 89.63 | 91.14 | 2.42M |
Create an account or log in to view more rows.
$STT diversified
$STT market starting to dump
$STT There is nothing wrong with a decent pullback
$STT a comeback is always more fun than an all out win!!!!
$STT power hour will be fucking crazy
$STT it can go lower
$STT Move up
let's buy
$STT low volume
expect flat or negative close
$STT always with good potential for a long term Hodl
$STT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this