State Street Corporation (STT)
NYSE: STT
· Real-Time Price · USD
115.71
1.47 (1.29%)
At close: Sep 26, 2025, 3:59 PM
115.69
-0.02%
After-hours: Sep 26, 2025, 06:25 PM EDT
STT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 114.84 | 116.07 | 114.44 | 115.71 | 115.71 | 1.29% | 1,194,098 |
| Sep 25, 2025 | 113.00 | 114.77 | 112.80 | 114.24 | 114.24 | 1.13% | 1,425,415 |
| Sep 24, 2025 | 113.21 | 113.84 | 112.34 | 112.96 | 112.96 | 0.01% | 1,257,600 |
| Sep 23, 2025 | 113.48 | 115.07 | 112.27 | 112.95 | 112.95 | -0.33% | 1,148,831 |
| Sep 22, 2025 | 112.58 | 113.54 | 112.16 | 113.32 | 113.32 | -0.16% | 1,037,013 |
| Sep 19, 2025 | 113.36 | 113.61 | 112.44 | 113.50 | 113.50 | 0.25% | 3,268,706 |
| Sep 18, 2025 | 112.02 | 113.58 | 111.86 | 113.22 | 113.22 | 1.36% | 1,537,400 |
| Sep 17, 2025 | 111.05 | 112.54 | 110.59 | 111.70 | 111.70 | 1.10% | 1,407,939 |
| Sep 16, 2025 | 112.04 | 112.04 | 110.32 | 110.49 | 110.49 | -1.45% | 1,682,024 |
| Sep 15, 2025 | 112.76 | 113.61 | 111.76 | 112.12 | 112.12 | -0.28% | 1,370,200 |
| Sep 12, 2025 | 112.53 | 113.14 | 112.01 | 112.44 | 112.44 | -0.44% | 1,068,214 |
| Sep 11, 2025 | 110.86 | 113.21 | 110.69 | 112.94 | 112.94 | 1.96% | 2,076,700 |
| Sep 10, 2025 | 112.03 | 112.51 | 110.45 | 110.77 | 110.77 | -1.14% | 2,191,900 |
| Sep 9, 2025 | 111.39 | 113.32 | 111.01 | 112.05 | 112.05 | 0.36% | 2,274,400 |
| Sep 8, 2025 | 113.14 | 113.68 | 110.72 | 111.65 | 111.65 | -1.15% | 3,045,139 |
| Sep 5, 2025 | 115.20 | 115.64 | 111.92 | 112.95 | 112.95 | -0.97% | 2,598,800 |
| 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 |