State Street Corporation (STT)
NYSE: STT · Real-Time Price · USD
110.49
-1.63 (-1.45%)
Sep 16, 2025, 4:00 PM EDT - Market closed
State Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 112.04 | 112.04 | 110.32 | 110.49 | 110.49 | -1.45% | 1,681,248 |
| Sep 15, 2025 | 112.76 | 113.61 | 111.76 | 112.12 | 112.12 | -0.28% | 1,370,177 |
| 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% | 2,076,691 |
| Sep 10, 2025 | 112.03 | 112.51 | 110.45 | 110.77 | 110.77 | -1.14% | 2,191,870 |
| Sep 9, 2025 | 111.39 | 113.32 | 111.01 | 112.05 | 112.05 | 0.36% | 2,274,386 |
| 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% | 2,598,760 |
| 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% | 1,553,997 |
| 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% | 2,144,689 |
| Aug 21, 2025 | 111.51 | 112.65 | 111.22 | 112.36 | 112.36 | 0.42% | 1,565,979 |
| 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% | 1,291,690 |
| Aug 14, 2025 | 111.65 | 113.75 | 110.96 | 113.60 | 113.60 | 1.88% | 1,429,987 |
| Aug 13, 2025 | 111.88 | 112.59 | 110.01 | 111.50 | 111.50 | 0.07% | 2,048,089 |
| 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% | 1,184,365 |
| Aug 7, 2025 | 111.61 | 111.65 | 109.63 | 109.82 | 109.82 | -0.85% | 1,099,702 |
| Aug 6, 2025 | 110.47 | 111.04 | 109.88 | 110.76 | 110.76 | 0.64% | 1,262,409 |
| Aug 5, 2025 | 110.31 | 110.60 | 108.81 | 110.06 | 110.06 | 0.26% | 1,132,834 |
| Aug 4, 2025 | 109.38 | 110.01 | 108.98 | 109.78 | 109.78 | 1.10% | 1,171,463 |
| Aug 1, 2025 | 109.99 | 109.99 | 107.34 | 108.59 | 108.59 | -2.83% | 1,984,220 |
| Jul 31, 2025 | 112.54 | 113.29 | 111.40 | 111.75 | 111.75 | -1.20% | 1,635,380 |
| Jul 30, 2025 | 113.58 | 114.28 | 112.44 | 113.11 | 113.11 | -0.12% | 1,952,591 |
| Jul 29, 2025 | 113.24 | 113.60 | 112.38 | 113.25 | 113.25 | 0.71% | 1,443,901 |
| Jul 28, 2025 | 112.67 | 113.00 | 111.83 | 112.45 | 112.45 | -0.43% | 1,078,113 |
| Jul 25, 2025 | 110.84 | 113.72 | 110.15 | 112.93 | 112.93 | 1.76% | 3,321,014 |
| Jul 24, 2025 | 110.91 | 111.61 | 110.42 | 110.98 | 110.98 | 0.30% | 1,999,780 |
| Jul 23, 2025 | 109.82 | 110.72 | 108.85 | 110.65 | 110.65 | 0.86% | 2,314,066 |
| Jul 22, 2025 | 108.43 | 109.79 | 108.00 | 109.71 | 109.71 | 1.50% | 1,875,194 |
| Jul 21, 2025 | 108.50 | 109.35 | 107.82 | 108.09 | 108.09 | -0.39% | 2,266,650 |
| Jul 18, 2025 | 107.66 | 108.60 | 107.16 | 108.51 | 108.51 | 0.96% | 2,912,765 |
| Jul 17, 2025 | 104.70 | 107.71 | 104.66 | 107.48 | 107.48 | 2.33% | 2,927,390 |
| Jul 16, 2025 | 102.85 | 105.33 | 102.81 | 105.03 | 105.03 | 2.96% | 4,624,164 |
| Jul 15, 2025 | 105.50 | 107.99 | 101.98 | 102.01 | 102.01 | -7.29% | 5,942,667 |
| Jul 14, 2025 | 109.55 | 110.44 | 109.17 | 110.03 | 110.03 | 0.43% | 2,511,603 |
| Jul 11, 2025 | 109.53 | 110.02 | 108.44 | 109.56 | 109.56 | -0.59% | 2,668,854 |
| Jul 10, 2025 | 109.73 | 110.93 | 109.01 | 110.21 | 110.21 | 0.74% | 1,828,557 |
| Jul 9, 2025 | 110.00 | 110.11 | 108.84 | 109.40 | 109.40 | 0.18% | 1,607,241 |
| Jul 8, 2025 | 110.00 | 110.00 | 108.83 | 109.20 | 109.20 | -0.51% | 2,050,096 |