Skip to main content
logo
State Street Corporation (STT)
NYSE: STT · Real-Time Price · USD
167.63
+2.78 (1.69%)
At close: Jun 12, 2026, 4:00 PM EDT
167.83
+0.20 (0.12%)
After-hours: Jun 12, 2026, 7:29 PM EDT

State Street Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026166.00168.29165.42167.63167.631.69%2,182,100
Jun 11, 2026162.78165.57162.02164.85164.851.89%2,548,016
Jun 10, 2026163.20164.35158.68161.80161.80-0.89%2,971,793
Jun 9, 2026163.47164.05159.13163.25163.250.89%1,660,005
Jun 8, 2026162.35163.58161.73161.81161.810.04%1,370,335
Jun 5, 2026162.29163.37160.29161.75161.75-0.61%1,743,826
Jun 4, 2026158.02163.95158.02162.75162.753.08%1,645,737
Jun 3, 2026159.28159.50155.69157.88157.88-1.19%1,342,062
Jun 2, 2026159.28161.80158.93159.78159.78-0.01%1,675,218
Jun 1, 2026155.34160.08155.09159.79159.792.67%1,320,326
May 29, 2026157.63158.72154.96155.64155.64-1.25%3,555,576
May 28, 2026157.12158.60156.07157.61157.61-0.20%2,071,334
May 27, 2026158.42159.31155.72157.92157.92-0.38%1,661,718
May 26, 2026155.35158.86155.35158.52158.522.97%2,057,649
May 22, 2026154.03155.02153.51153.95153.950.17%1,531,167
May 21, 2026153.15154.79152.22153.69153.69-0.25%1,571,781
May 20, 2026151.94155.05150.96154.07154.072.11%1,554,280
May 19, 2026153.07153.27150.12150.88150.88-1.86%1,891,135
May 18, 2026152.46154.51151.79153.74153.740.58%1,795,220
May 15, 2026152.24154.18151.15152.85152.85-0.59%1,553,922
May 14, 2026153.00154.33151.62153.76153.761.44%1,634,947
May 13, 2026150.48152.36149.44151.58151.580.75%2,257,581
May 12, 2026149.51150.97147.83150.45150.450.19%1,704,429
May 11, 2026150.01151.14149.06150.17150.170.45%1,825,349
May 8, 2026149.60150.28148.72149.49149.490.48%1,248,201
May 7, 2026151.21152.15148.28148.78148.78-1.63%2,166,531
May 6, 2026150.55152.35150.06151.24151.241.72%2,357,775
May 5, 2026148.78150.40148.08148.68148.680.41%1,635,468
May 4, 2026151.21151.83147.40148.08148.08-2.58%1,818,020
May 1, 2026153.26154.28151.69152.00152.00-0.55%1,728,170
Apr 30, 2026150.62153.24149.10152.84152.841.42%3,035,844
Apr 29, 2026152.60153.10149.56150.70150.70-1.17%2,148,685
Apr 28, 2026154.69155.46151.92152.48152.48-1.00%1,689,607
Apr 27, 2026150.63154.24150.61154.02154.022.18%1,696,478
Apr 24, 2026151.69151.69150.31150.74150.74-0.34%1,440,486
Apr 23, 2026152.68153.99149.47151.25151.25-0.75%2,492,272
Apr 22, 2026154.38154.63151.97152.40152.40-0.76%2,340,967
Apr 21, 2026150.47156.18150.47153.57153.572.26%3,703,713
Apr 20, 2026146.57150.28145.97150.18150.183.27%3,088,641
Apr 17, 2026144.78148.99143.79145.43145.432.49%3,179,487
Apr 16, 2026142.50144.48141.53141.90141.90-0.59%2,959,342
Apr 15, 2026142.33143.59140.96142.74142.740.68%2,079,472
Apr 14, 2026142.00142.76140.35141.78141.780.11%2,327,331
Apr 13, 2026138.02141.73137.84141.62141.621.58%2,516,972
Apr 10, 2026138.45139.90137.91139.42139.420.67%2,351,624
Apr 9, 2026135.94138.61135.51138.49138.491.73%1,865,723
Apr 8, 2026134.40136.36134.13136.13136.133.75%1,784,345
Apr 7, 2026129.37131.89127.53131.21131.210.78%2,034,216
Apr 6, 2026130.73130.89129.16130.20130.201.09%1,001,315
Apr 2, 2026125.80129.62125.64128.80128.800.43%1,576,134