State Street Corporation (STT)
NYSE: STT
· Real-Time Price · USD
112.95
-1.11 (-0.97%)
At close: Sep 05, 2025, 3:59 PM
112.95
0.00%
After-hours: Sep 05, 2025, 05:36 PM EDT
STT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 115.20 | 115.64 | 111.92 | 112.95 | 112.95 | -0.97% | 2,576,860 |
| Sep 4, 2025 | 113.65 | 114.16 | 112.86 | 114.06 | 114.06 | 0.94% | 1,090,386 |
| Sep 3, 2025 | 113.13 | 113.54 | 111.43 | 113.00 | 113.00 | -0.23% | 1,575,200 |
| Sep 2, 2025 | 113.60 | 114.01 | 111.97 | 113.26 | 113.26 | -1.49% | 1,800,446 |
| Aug 29, 2025 | 115.33 | 115.57 | 114.45 | 114.97 | 114.97 | -0.23% | 995,205 |
| Aug 28, 2025 | 115.16 | 115.39 | 114.38 | 115.24 | 115.24 | 0.31% | 1,326,811 |
| Aug 27, 2025 | 115.70 | 116.37 | 114.80 | 114.88 | 114.88 | -0.81% | 1,724,646 |
| Aug 26, 2025 | 114.48 | 115.88 | 114.05 | 115.82 | 115.82 | 0.79% | 2,316,553 |
| Aug 25, 2025 | 115.49 | 115.87 | 114.85 | 114.91 | 114.91 | -0.49% | 1,551,346 |
| Aug 22, 2025 | 112.79 | 115.65 | 112.56 | 115.48 | 115.48 | 2.78% | 2,144,700 |
| Aug 21, 2025 | 111.51 | 112.65 | 111.22 | 112.36 | 112.36 | 0.42% | 1,566,000 |
| Aug 20, 2025 | 110.88 | 112.20 | 110.27 | 111.89 | 111.89 | 0.67% | 1,683,126 |
| Aug 19, 2025 | 110.91 | 111.94 | 110.52 | 111.15 | 111.15 | -0.04% | 1,067,505 |
| Aug 18, 2025 | 110.80 | 111.30 | 110.22 | 111.19 | 111.19 | 0.11% | 1,409,129 |
| Aug 15, 2025 | 114.04 | 114.08 | 110.90 | 111.07 | 111.07 | -2.23% | 1,291,700 |
| Aug 14, 2025 | 111.65 | 113.75 | 110.96 | 113.60 | 113.60 | 1.88% | 1,430,000 |
| Aug 13, 2025 | 111.88 | 112.59 | 110.01 | 111.50 | 111.50 | 0.07% | 2,048,100 |
| Aug 12, 2025 | 110.67 | 111.52 | 110.42 | 111.42 | 111.42 | 1.45% | 2,380,011 |
| Aug 11, 2025 | 111.51 | 111.68 | 109.52 | 109.83 | 109.83 | -1.13% | 1,685,834 |
| Aug 8, 2025 | 110.52 | 111.95 | 109.94 | 111.08 | 111.08 | 1.15% | 1,184,400 |