Skip to main content
logo
State Street Corporation (STT)
NYSE: STT · Real-Time Price · USD
108.59
-3.16 (-2.83%)
At close: Aug 1, 2025, 4:00 PM
109.18
+0.59 (0.54%)
After-hours: Aug 1, 2025, 7:13 PM EDT

Intra-Cellular Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025109.99109.99107.34108.59108.59-2.83%1,984,144
Jul 31, 2025112.54113.29111.40111.75111.75-1.20%1,635,380
Jul 30, 2025113.58114.28112.44113.11113.11-0.12%1,952,591
Jul 29, 2025113.24113.60112.38113.25113.250.71%1,443,901
Jul 28, 2025112.67113.00111.83112.45112.45-0.43%1,078,113
Jul 25, 2025110.84113.72110.15112.93112.931.76%3,321,014
Jul 24, 2025110.91111.61110.42110.98110.980.30%1,999,780
Jul 23, 2025109.82110.72108.85110.65110.650.86%2,314,066
Jul 22, 2025108.43109.79108.00109.71109.711.50%1,875,194
Jul 21, 2025108.50109.35107.82108.09108.09-0.39%2,266,650
Jul 18, 2025107.66108.60107.16108.51108.510.96%2,912,765
Jul 17, 2025104.70107.71104.66107.48107.482.33%2,927,390
Jul 16, 2025102.85105.33102.81105.03105.032.96%4,624,164
Jul 15, 2025105.50107.99101.98102.01102.01-7.29%5,942,667
Jul 14, 2025109.55110.44109.17110.03110.030.43%2,511,603
Jul 11, 2025109.53110.02108.44109.56109.56-0.59%2,668,854
Jul 10, 2025109.73110.93109.01110.21110.210.74%1,828,557
Jul 9, 2025110.00110.11108.84109.40109.400.18%1,607,241
Jul 8, 2025110.00110.00108.83109.20109.20-0.51%2,050,096
Jul 7, 2025110.25110.97108.85109.76109.76-0.50%1,810,592
Jul 3, 2025109.61110.80109.05110.31110.310.75%1,166,677
Jul 2, 2025107.43109.69106.77109.49109.492.37%1,973,535
Jul 1, 2025105.27107.39104.79106.96106.960.58%2,019,751
Jun 30, 2025106.54106.83105.87106.34105.590.32%2,182,276
Jun 27, 2025105.43106.06104.54106.00105.250.60%2,043,269
Jun 26, 2025104.39105.85104.35105.37104.630.98%2,207,941
Jun 25, 2025102.94104.54101.89104.35103.611.41%2,168,021
Jun 24, 2025102.00103.99101.84102.90102.171.64%2,552,186
Jun 23, 202599.51101.3299.00101.24100.531.63%2,868,162
Jun 20, 202599.98100.6599.4199.6298.920.32%4,284,072
Jun 18, 202596.3499.8996.2799.3098.602.98%3,051,073
Jun 17, 202596.7397.3396.1696.4395.75-1.00%1,267,036
Jun 16, 202596.5398.1096.4397.4096.711.31%1,526,810
Jun 13, 202596.4797.1895.6796.1495.46-1.50%1,483,748
Jun 12, 202596.7497.6296.1597.6096.910.31%1,476,748
Jun 11, 202599.2399.2397.1297.3096.61-1.87%1,971,384
Jun 10, 202598.8399.3898.4799.1598.450.29%1,612,888
Jun 9, 202598.8899.4197.9098.8698.160.24%1,364,043
Jun 6, 202597.7098.7197.3598.6297.922.22%880,677
Jun 5, 202596.1196.8995.6296.4895.800.50%960,921
Jun 4, 202597.0197.1696.0096.0095.32-1.04%1,068,625
Jun 3, 202596.2397.1495.2897.0196.330.81%1,117,029
Jun 2, 202595.9296.3594.7296.2395.55-0.05%1,242,507
May 30, 202596.6196.7695.6596.2895.60-0.78%2,683,861
May 29, 202597.2897.5396.1897.0496.360.20%1,389,717
May 28, 202598.1798.5696.5896.8596.17-0.60%1,685,870
May 27, 202597.2597.8095.6397.4396.741.38%2,815,690
May 23, 202594.8896.5094.1996.1095.42-0.27%1,116,330
May 22, 202595.4196.8395.1696.3695.680.87%1,805,251
May 21, 202597.1597.3095.4995.5394.86-2.26%1,114,400