State Street Corporation (STT.PRG)
NYSE: STT.PRG · Real-Time Price · USD · Preferred Stock
22.26
+0.21 (0.95%)
At close: Apr 24, 2025
State Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.29 | 22.32 | 22.18 | 22.30 | 22.30 | 0.18% | 36,834 |
| Apr 24, 2025 | 22.09 | 22.28 | 22.07 | 22.26 | 22.26 | 0.95% | 26,265 |
| Apr 23, 2025 | 22.06 | 22.18 | 21.95 | 22.05 | 22.05 | 0.92% | 26,685 |
| Apr 22, 2025 | 21.78 | 21.99 | 21.75 | 21.85 | 21.85 | 0.55% | 34,958 |
| Apr 21, 2025 | 21.73 | 21.93 | 21.70 | 21.73 | 21.73 | -0.64% | 100,763 |
| Apr 17, 2025 | 21.90 | 21.98 | 21.81 | 21.87 | 21.87 | 0.18% | 70,621 |
| Apr 16, 2025 | 21.75 | 21.96 | 21.72 | 21.83 | 21.83 | 0.18% | 42,622 |
| Apr 15, 2025 | 21.84 | 22.01 | 21.71 | 21.79 | 21.79 | -0.46% | 188,894 |
| Apr 14, 2025 | 22.01 | 22.17 | 21.71 | 21.89 | 21.89 | -0.14% | 95,593 |
| Apr 11, 2025 | 22.12 | 22.12 | 21.84 | 21.92 | 21.92 | -1.44% | 107,522 |
| Apr 10, 2025 | 22.25 | 22.50 | 22.01 | 22.24 | 22.24 | -1.29% | 89,641 |
| Apr 9, 2025 | 21.87 | 22.56 | 21.87 | 22.53 | 22.53 | 1.44% | 42,600 |
| Apr 8, 2025 | 22.31 | 22.50 | 22.08 | 22.21 | 22.21 | 0.05% | 60,362 |
| Apr 7, 2025 | 21.76 | 22.56 | 21.62 | 22.20 | 22.20 | -0.72% | 83,322 |
| Apr 4, 2025 | 22.28 | 22.48 | 22.06 | 22.36 | 22.36 | -0.27% | 71,571 |
| Apr 3, 2025 | 22.26 | 22.52 | 22.26 | 22.42 | 22.42 | -0.93% | 67,228 |
| Apr 2, 2025 | 22.51 | 22.67 | 22.51 | 22.63 | 22.63 | 0.22% | 41,812 |
| Apr 1, 2025 | 22.60 | 22.83 | 22.56 | 22.58 | 22.58 | 0.18% | 54,425 |
| Mar 31, 2025 | 22.70 | 22.78 | 22.54 | 22.54 | 22.54 | -1.14% | 331,158 |
| Mar 28, 2025 | 22.94 | 23.11 | 22.77 | 22.80 | 22.80 | -0.61% | 55,776 |
| Mar 27, 2025 | 22.96 | 23.12 | 22.73 | 22.94 | 22.94 | -0.35% | 89,587 |
| Mar 26, 2025 | 23.25 | 23.30 | 22.91 | 23.02 | 23.02 | -1.20% | 54,047 |
| Mar 25, 2025 | 23.40 | 23.42 | 23.24 | 23.30 | 23.30 | - | 33,280 |
| Mar 24, 2025 | 23.40 | 23.49 | 23.30 | 23.30 | 23.30 | -0.26% | 51,300 |
| Mar 21, 2025 | 23.36 | 23.46 | 23.34 | 23.36 | 23.36 | -0.47% | 18,517 |
| Mar 20, 2025 | 23.38 | 23.58 | 23.34 | 23.47 | 23.47 | 0.03% | 32,715 |
| Mar 19, 2025 | 23.46 | 23.50 | 23.33 | 23.46 | 23.46 | 0.09% | 48,675 |
| Mar 18, 2025 | 23.55 | 23.60 | 23.38 | 23.44 | 23.44 | -0.89% | 119,793 |
| Mar 17, 2025 | 23.60 | 23.65 | 23.46 | 23.65 | 23.65 | 0.42% | 33,041 |
| Mar 14, 2025 | 23.46 | 23.60 | 23.42 | 23.55 | 23.55 | 0.21% | 42,396 |
| Mar 13, 2025 | 23.48 | 23.57 | 23.29 | 23.50 | 23.50 | 0.09% | 46,641 |
| Mar 12, 2025 | 23.30 | 23.60 | 23.15 | 23.48 | 23.48 | 0.69% | 67,114 |
| Mar 11, 2025 | 23.13 | 23.39 | 23.13 | 23.32 | 23.32 | -0.09% | 35,836 |
| Mar 10, 2025 | 23.38 | 23.41 | 23.22 | 23.34 | 23.34 | -0.34% | 24,262 |
| Mar 7, 2025 | 23.46 | 23.58 | 23.27 | 23.42 | 23.42 | -0.38% | 31,270 |
| Mar 6, 2025 | 23.57 | 23.60 | 23.47 | 23.51 | 23.51 | -0.59% | 30,439 |
| Mar 5, 2025 | 23.52 | 23.65 | 23.42 | 23.65 | 23.65 | 0.68% | 44,663 |
| Mar 4, 2025 | 23.60 | 23.65 | 23.42 | 23.49 | 23.49 | -0.55% | 48,562 |
| Mar 3, 2025 | 23.64 | 23.75 | 23.52 | 23.62 | 23.62 | -1.17% | 64,815 |
| Feb 28, 2025 | 24.10 | 24.19 | 23.90 | 23.90 | 23.57 | -0.58% | 50,506 |
| Feb 27, 2025 | 24.04 | 24.17 | 24.01 | 24.04 | 23.70 | -0.04% | 45,028 |
| Feb 26, 2025 | 24.05 | 24.17 | 24.01 | 24.05 | 23.71 | - | 36,003 |
| Feb 25, 2025 | 24.15 | 24.19 | 23.98 | 24.05 | 23.71 | 0.29% | 157,253 |
| Feb 24, 2025 | 24.05 | 24.15 | 23.98 | 23.98 | 23.65 | -0.42% | 76,181 |
| Feb 21, 2025 | 24.06 | 24.14 | 24.02 | 24.08 | 23.74 | 0.38% | 18,518 |
| Feb 20, 2025 | 24.00 | 24.30 | 23.92 | 23.99 | 23.65 | -0.09% | 20,467 |
| Feb 19, 2025 | 24.06 | 24.15 | 23.92 | 24.01 | 23.68 | -0.29% | 34,091 |
| Feb 18, 2025 | 24.05 | 24.26 | 24.05 | 24.08 | 23.74 | -0.50% | 22,140 |
| Feb 14, 2025 | 24.07 | 24.20 | 24.03 | 24.20 | 23.86 | 0.83% | 20,414 |
| Feb 13, 2025 | 23.99 | 24.16 | 23.89 | 24.00 | 23.66 | 0.93% | 40,976 |