State Street Corp (STT) Historical Stock Data
98.20 ↑2.78 (2.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STT is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 95.45 | 98.20 | ↑$2.75 (2.88%) | 94.83 | 98.63 | 6.64M |
| 2024-12-19 | 95.70 | 95.42 | ↓$0.28 (-0.29%) | 95.21 | 96.76 | 2.13M |
| 2024-12-18 | 98.66 | 94.74 | ↓$3.92 (-3.97%) | 94.69 | 99.27 | 3.71M |
| 2024-12-17 | 100.23 | 98.70 | ↓$1.53 (-1.53%) | 98.44 | 100.84 | 2.20M |
| 2024-12-16 | 100.31 | 100.78 | ↑$0.47 (0.47%) | 99.63 | 101.47 | 2.37M |
| 2024-12-13 | 100.92 | 100.46 | ↓$0.46 (-0.46%) | 99.52 | 100.98 | 1.92M |
| 2024-12-12 | 99.54 | 100.61 | ↑$1.07 (1.07%) | 99.31 | 100.99 | 2.25M |
| 2024-12-11 | 100.50 | 99.27 | ↓$1.23 (-1.22%) | 98.53 | 101.91 | 4.55M |
| 2024-12-10 | 99.40 | 100.03 | ↑$0.63 (0.63%) | 98.16 | 100.03 | 2.34M |
| 2024-12-09 | 99.60 | 99.43 | ↓$0.17 (-0.17%) | 98.60 | 100.35 | 3.50M |
| 2024-12-06 | 98.89 | 98.41 | ↓$0.48 (-0.49%) | 97.36 | 98.95 | 1.73M |
| 2024-12-05 | 97.36 | 98.60 | ↑$1.24 (1.27%) | 97.24 | 99.76 | 2.12M |
| 2024-12-04 | 97.49 | 97.37 | ↓$0.12 (-0.12%) | 96.69 | 97.62 | 3.35M |
| 2024-12-03 | 99.30 | 97.77 | ↓$1.53 (-1.54%) | 97.71 | 99.50 | 1.89M |
| 2024-12-02 | 99.20 | 98.03 | ↓$1.17 (-1.18%) | 97.67 | 99.22 | 1.72M |
| 2024-11-29 | 99.00 | 98.51 | ↓$0.49 (-0.49%) | 98.51 | 99.46 | 1.16M |
| 2024-11-27 | 98.81 | 98.79 | ↓$0.02 (-0.02%) | 98.39 | 99.24 | 1.92M |
| 2024-11-26 | 98.42 | 98.81 | ↑$0.39 (0.40%) | 97.86 | 99.05 | 2.18M |
| 2024-11-25 | 97.97 | 98.79 | ↑$0.82 (0.84%) | 97.85 | 99.50 | 2.41M |
| 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 |
Create an account or log in to view more rows.
$STT time to short this
$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