Dark

STT
State Street Corporation
stock NYSE

At Close

Feb 2, 2026 3:59:53 PM EST

132.57USD+1.303%(+1.71)2,098,844

132.48Bid 132.53Ask 0.05Spread

Pre-market

0.00USD-100.000%(-130.86)0

After-hours

Feb 2, 2026 4:00:30 PM EST

132.58USD+0.011%(+0.01)9,957

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-02	129.9100	133.0100	129.9100	132.5700	+1.307%	2,098,844	0.000%
2026-01-30	130.6300	132.0400	129.6700	130.8600	-0.434%	2,127,456	+1.307%
2026-01-29	129.0800	131.4600	128.5900	131.4300	+2.664%	2,287,757	+0.867%
2026-01-28	127.6100	128.9700	127.1350	128.0200	+0.313%	1,575,104	+3.554%
2026-01-27	127.8900	129.0200	127.4300	127.6200	+0.024%	1,832,690	+3.879%
2026-01-26	126.4700	127.9600	126.2600	127.5900	+1.190%	2,233,220	+3.903%
2026-01-23	127.6400	127.9800	125.5900	126.0900	-1.845%	1,840,501	+5.139%
2026-01-22	127.9900	130.3000	127.3600	128.4600	+1.221%	1,983,945	+3.199%
2026-01-21	125.9900	129.8600	125.9900	126.9100	+1.277%	3,907,379	+4.460%
2026-01-20	127.2100	127.2400	123.1200	125.3100	-2.117%	3,748,248	+5.794%
2026-01-16	132.0100	133.4800	127.9300	128.0200	-6.068%	4,375,032	+3.554%
2026-01-15	135.0000	137.0499	135.0000	136.2900	+1.165%	2,237,115	-2.729%
2026-01-14	132.4300	134.7850	131.8189	134.7200	+1.438%	2,565,789	-1.596%
2026-01-13	133.0900	133.6600	131.6900	132.8100	-0.210%	2,391,912	-0.181%
2026-01-12	131.4100	133.1950	131.0000	133.0900	+0.392%	2,269,905	-0.391%
2026-01-09	132.8400	133.6800	132.2800	132.5700	-0.173%	1,623,296	0.000%
2026-01-08	131.8800	133.2200	131.5400	132.8000	+0.264%	2,161,134	-0.173%
2026-01-07	133.4100	133.8850	131.5750	132.4500	-1.392%	2,583,114	+0.091%
2026-01-06	133.3800	134.5704	131.9200	134.3200	+0.985%	2,327,526	-1.303%
2026-01-05	128.9300	134.6700	128.5700	133.0100	+3.053%	2,335,464	-0.331%
2026-01-02	128.5900	129.1200	127.0200	129.0700	+0.047%	2,217,700	+2.712%
2025-12-31	130.5100	130.6400	128.9900	129.0100	-1.020%	1,585,524	+2.759%
2025-12-30	131.7900	131.7900	129.9500	130.3400	-1.025%	1,212,449	+1.711%
2025-12-29	132.2300	132.9500	130.6200	131.6900	-0.446%	2,165,226	+0.668%
2025-12-26	132.0800	132.6600	131.7800	132.2800	+0.045%	1,326,227	+0.219%
2025-12-24	131.1800	132.9990	130.7400	132.2200	+1.163%	566,591	+0.265%
2025-12-23	130.9000	131.3000	130.0100	130.7000	-0.130%	2,706,254	+1.431%
2025-12-22	129.1200	130.9800	128.9950	130.8700	+1.844%	2,682,120	+1.299%
2025-12-19	127.4500	128.7800	127.4500	128.5000	+0.887%	4,487,470	+3.167%
2025-12-18	128.1800	129.0000	126.7600	127.3700	+0.008%	2,056,048	+4.083%
2025-12-17	127.9500	129.0700	126.7250	127.3600	+0.165%	2,497,818	+4.091%
2025-12-16	129.2800	129.6300	126.4925	127.1500	-1.396%	2,269,397	+4.263%
2025-12-15	128.8800	130.0700	128.1400	128.9500	+1.003%	2,763,291	+2.807%
2025-12-12	130.1900	131.3645	127.0900	127.6700	-1.489%	1,916,321	+3.838%
2025-12-11	128.7900	130.0300	127.9800	129.6000	+0.527%	2,142,745	+2.292%
2025-12-10	126.0200	128.9300	122.0400	128.9200	+2.188%	2,630,376	+2.831%
2025-12-09	124.0000	127.0700	123.9800	126.1600	+1.685%	2,016,024	+5.081%
2025-12-08	123.6000	124.1150	122.1500	124.0700	+0.372%	2,160,123	+6.851%
2025-12-05	121.4000	124.2100	121.2500	123.6100	+1.428%	2,087,641	+7.249%
2025-12-04	120.7400	122.6199	120.5000	121.8700	+0.802%	1,888,057	+8.780%
2025-12-03	118.9900	121.0350	118.9900	120.9000	+1.580%	1,632,086	+9.653%
2025-12-02	119.0100	119.9400	118.2200	119.0200	+0.762%	1,225,930	+11.385%
2025-12-01	117.9000	119.2900	117.6750	118.1200	-0.756%	1,505,154	+12.233%
2025-11-28	118.1900	119.3900	118.0821	119.0200	+1.156%	487,106	+11.385%
2025-11-26	116.3000	118.4425	116.1400	117.6600	+1.352%	1,051,714	+12.672%
2025-11-25	115.1200	116.6791	114.5400	116.0900	+0.860%	1,701,795	+14.196%
2025-11-24	114.5200	115.7100	113.6200	115.1000	+0.647%	2,469,961	+15.178%
2025-11-21	113.9300	115.9800	112.8150	114.3600	+0.936%	2,185,282	+15.923%
2025-11-20	115.4600	116.6100	113.0800	113.3000	-0.614%	1,288,597	+17.008%
2025-11-19	113.2800	114.3500	113.0000	114.0000	+0.707%	821,658	+16.289%
2025-11-18	112.3300	114.5100	111.6300	113.2000	+0.319%	1,577,776	+17.111%
2025-11-17	116.4600	116.5000	112.2900	112.8400	-3.423%	1,813,247	+17.485%
2025-11-14	117.4700	118.4400	116.4900	116.8400	-1.217%	1,232,470	+13.463%
2025-11-13	121.0400	121.6350	117.9800	118.2800	-2.337%	1,452,942	+12.082%
2025-11-12	120.0200	122.6900	120.0200	121.1100	+1.407%	1,505,310	+9.462%
2025-11-11	119.9100	120.8100	119.2900	119.4300	-0.217%	1,208,663	+11.002%
2025-11-10	118.7200	120.3999	118.1724	119.6900	+1.166%	1,431,033	+10.761%
2025-11-07	116.7600	118.5000	115.3000	118.3100	+0.887%	1,659,634	+12.053%
2025-11-06	116.8900	118.1724	116.1800	117.2700	+0.317%	1,301,354	+13.047%
2025-11-05	116.4400	117.4100	115.2450	116.9000	+0.646%	1,884,808	+13.405%
2025-11-04	114.9900	116.8900	114.7200	116.1500	-0.463%	2,021,255	+14.137%
2025-11-03	115.3700	116.7300	114.4100	116.6900	+0.891%	1,723,614	+13.609%
2025-10-31	114.4800	116.1100	113.8300	115.6600	+0.382%	2,278,857	+14.620%
2025-10-30	116.3400	117.2700	115.1900	115.2200	-1.310%	2,894,683	+15.058%
2025-10-29	118.0000	119.3300	116.2900	116.7500	-1.626%	3,290,102	+13.550%
2025-10-28	117.0300	118.9800	116.6100	118.6800	+1.410%	3,177,428	+11.704%
2025-10-27	116.9300	118.3000	116.8400	117.0300	+0.784%	2,226,851	+13.279%
2025-10-24	115.5100	116.9000	115.0600	116.1200	+1.318%	1,953,816	+14.166%
2025-10-23	113.6200	115.0850	113.3050	114.6100	+1.228%	2,093,696	+15.671%
2025-10-22	113.9400	114.3000	112.4800	113.2200	-0.997%	3,341,734	+17.091%
2025-10-21	115.0700	117.3850	114.2900	114.3600	-0.807%	3,134,993	+15.923%
2025-10-20	112.3100	115.7100	112.1300	115.2900	+3.520%	2,858,772	+14.988%
2025-10-17	108.6500	111.5900	104.6350	111.3700	-1.399%	4,352,089	+19.036%
2025-10-16	116.8500	117.0000	111.8400	112.9500	-3.222%	2,853,880	+17.371%
2025-10-15	116.1400	116.9500	114.5200	116.7100	+1.135%	2,011,918	+13.589%
2025-10-14	113.1600	116.0200	113.1600	115.4000	+1.060%	1,869,724	+14.879%
2025-10-13	112.3000	114.3800	111.9000	114.1900	+2.874%	1,421,592	+16.096%
2025-10-10	117.7900	118.1000	110.8700	111.0000	-5.314%	2,372,778	+19.432%
2025-10-09	117.2100	118.0150	116.4500	117.2300	+0.463%	1,511,781	+13.085%
2025-10-08	117.1000	118.2400	115.2100	116.6900	-0.171%	1,987,867	+13.609%
2025-10-07	117.2300	117.9842	116.2300	116.8900	-0.009%	1,495,275	+13.414%
2025-10-06	116.3100	117.5000	114.8050	116.9000	+0.447%	1,147,092	+13.405%
2025-10-03	116.1300	117.4100	115.6900	116.3800	+1.095%	1,795,773	+13.911%
2025-10-02	113.6200	115.4150	113.1501	115.1200	+1.535%	1,729,243	+15.158%
2025-10-01	114.6100	114.8700	112.7900	113.3800	-2.267%	1,213,353	+16.925%
2025-09-30	117.1900	118.0600	114.8400	116.0100	-1.058%	1,517,534	+14.275%
2025-09-29	116.3000	117.3100	115.5100	117.2500	+1.331%	1,417,377	+13.066%
2025-09-26	114.8400	116.0700	114.4401	115.7100	+1.287%	1,194,245	+14.571%
2025-09-25	113.0000	114.7700	112.7950	114.2400	+1.133%	1,425,415	+16.045%
2025-09-24	113.2100	113.8400	112.3400	112.9600	+0.009%	1,257,593	+17.360%
2025-09-23	113.4800	115.0650	112.2700	112.9500	-0.327%	1,148,831	+17.371%
2025-09-22	112.5800	113.5400	112.1600	113.3200	-0.159%	1,037,013	+16.987%
2025-09-19	113.3600	113.6100	112.4400	113.5000	+0.247%	3,268,706	+16.802%
2025-09-18	112.0200	113.5800	111.8600	113.2200	+1.361%	1,537,385	+17.091%
2025-09-17	111.0500	112.5350	110.5900	111.7000	+1.095%	1,407,939	+18.684%
2025-09-16	112.0400	112.0400	110.3200	110.4900	-1.454%	1,682,024	+19.984%
2025-09-15	112.7600	113.6050	111.7550	112.1200	-0.285%	1,370,177	+18.239%
2025-09-12	112.5300	113.1400	112.0100	112.4400	-0.443%	1,068,214	+17.903%
2025-09-11	110.8600	113.2100	110.6900	112.9400	+1.959%	2,076,691	+17.381%
2025-09-10	112.0300	112.5100	110.4500	110.7700	-1.142%	2,191,870	+19.680%
2025-09-09	111.3900	113.3200	111.0100	112.0500	+0.358%	2,274,386	+18.313%
2025-09-08	113.1400	113.6800	110.7200	111.6500	-1.151%	3,045,139	+18.737%
2025-09-05	115.2000	115.6399	111.9200	112.9500	-0.973%	2,598,760	+17.371%
2025-09-04	113.6500	114.1600	112.8600	114.0600	+0.938%	1,090,386	+16.228%
2025-09-03	113.1300	113.5400	111.4300	113.0000	-0.230%	1,575,200	+17.319%
2025-09-02	113.6000	114.0050	111.9650	113.2600	-1.487%	1,800,446	+17.049%
2025-08-29	115.3300	115.5700	114.4500	114.9700	-0.234%	995,205	+15.308%
2025-08-28	115.1600	115.3900	114.3800	115.2400	+0.313%	1,326,811	+15.038%
2025-08-27	115.7000	116.3700	114.8000	114.8800	-0.812%	1,724,646	+15.399%
2025-08-26	114.4800	115.8800	114.0500	115.8200	+0.792%	2,316,553	+14.462%
2025-08-25	115.4900	115.8650	114.8450	114.9100	-0.494%	1,551,346	+15.369%
2025-08-22	112.7900	115.6500	112.5600	115.4800	+2.777%	2,144,689	+14.799%
2025-08-21	111.5100	112.6500	111.2200	112.3600	+0.420%	1,565,979	+17.987%
2025-08-20	110.8800	112.2000	110.2700	111.8900	+0.666%	1,683,126	+18.482%
2025-08-19	110.9100	111.9400	110.5200	111.1500	-0.036%	1,067,505	+19.271%
2025-08-18	110.8000	111.3000	110.2200	111.1900	+0.108%	1,409,129	+19.228%
2025-08-15	114.0400	114.0800	110.9000	111.0700	-2.227%	1,291,690	+19.357%
2025-08-14	111.6500	113.7500	110.9600	113.6000	+1.883%	1,429,987	+16.699%
2025-08-13	111.8800	112.5900	110.0100	111.5000	+0.072%	2,048,089	+18.897%
2025-08-12	110.6700	111.5200	110.4200	111.4200	+1.448%	2,380,011	+18.982%
2025-08-11	111.5100	111.6750	109.5200	109.8300	-1.125%	1,685,834	+20.705%
2025-08-08	110.5200	111.9500	109.9400	111.0800	+1.147%	1,184,365	+19.346%
2025-08-07	111.6100	111.6500	109.6300	109.8200	-0.849%	1,099,702	+20.716%
2025-08-06	110.4700	111.0400	109.8750	110.7600	+0.636%	1,262,409	+19.691%
2025-08-05	110.3100	110.6000	108.8100	110.0600	+0.255%	1,132,834	+20.452%
2025-08-04	109.3800	110.0100	108.9800	109.7800	+1.096%	1,171,463	+20.760%
2025-08-01	109.9900	109.9900	107.3400	108.5900	-2.828%	1,984,220	+22.083%
2025-07-31	112.5400	113.2850	111.4000	111.7500	-1.202%	1,635,380	+18.631%
2025-07-30	113.5800	114.2800	112.4400	113.1100	-0.124%	1,952,591	+17.204%
2025-07-29	113.2400	113.5950	112.3800	113.2500	+0.711%	1,443,901	+17.060%
2025-07-28	112.6700	113.0000	111.8300	112.4500	-0.425%	1,078,113	+17.892%
2025-07-25	110.8400	113.7200	110.1500	112.9300	+1.757%	3,321,014	+17.391%
2025-07-24	110.9100	111.6100	110.4200	110.9800	+0.298%	1,999,780	+19.454%
2025-07-23	109.8200	110.7200	108.8500	110.6500	+0.857%	2,314,066	+19.810%
2025-07-22	108.4300	109.7900	107.9950	109.7100	+1.499%	1,875,194	+20.837%
2025-07-21	108.5000	109.3500	107.8200	108.0900	-0.387%	2,266,650	+22.648%
2025-07-18	107.6600	108.6000	107.1550	108.5100	+0.958%	2,912,765	+22.173%
2025-07-17	104.7000	107.7100	104.6600	107.4800	+2.333%	2,927,390	+23.344%
2025-07-16	102.8500	105.3300	102.8100	105.0300	+2.960%	4,624,164	+26.221%
2025-07-15	105.5000	107.9900	101.9800	102.0100	-7.289%	5,942,667	+29.958%
2025-07-14	109.5500	110.4350	109.1700	110.0300	+0.429%	2,511,603	+20.485%
2025-07-11	109.5300	110.0200	108.4400	109.5600	-0.590%	2,668,854	+21.002%
2025-07-10	109.7300	110.9250	109.0050	110.2100	+0.740%	1,828,557	+20.289%
2025-07-09	110.0000	110.1100	108.8400	109.4000	+0.183%	1,607,241	+21.179%
2025-07-08	110.0000	110.0000	108.8300	109.2000	-0.510%	2,050,096	+21.401%
2025-07-07	110.2500	110.9700	108.8500	109.7600	-0.499%	1,810,592	+20.782%
2025-07-03	109.6100	110.8000	109.0500	110.3100	+0.749%	1,166,668	+20.179%
2025-07-02	107.4300	109.6900	106.7700	109.4900	+2.365%	1,973,535	+21.080%
2025-07-01	105.2700	107.3850	104.7900	106.9600	+0.583%	2,019,751	+23.944%
2025-06-30	106.5400	106.8300	105.8700	106.3400	+0.321%	2,182,276	+24.666%
2025-06-27	105.4300	106.0600	104.5400	106.0000	+0.598%	2,043,269	+25.066%
2025-06-26	104.3900	105.8450	104.3500	105.3700	+0.977%	2,207,941	+25.814%
2025-06-25	102.9400	104.5400	101.8900	104.3500	+1.409%	2,168,021	+27.044%
2025-06-24	102.0000	103.9900	101.8400	102.9000	+1.640%	2,552,186	+28.834%
2025-06-23	99.5100	101.3200	99.0000	101.2400	+1.626%	2,868,162	+30.946%
2025-06-20	99.9800	100.6500	99.4100	99.6200	+0.322%	4,284,072	+33.076%
2025-06-18	96.3400	99.8900	96.2700	99.3000	+2.976%	3,051,073	+33.505%
2025-06-17	96.7300	97.3300	96.1600	96.4300	-0.996%	1,267,036	+37.478%
2025-06-16	96.5300	98.1000	96.4250	97.4000	+1.311%	1,526,810	+36.109%
2025-06-13	96.4700	97.1800	95.6700	96.1400	-1.496%	1,483,748	+37.893%
2025-06-12	96.7400	97.6200	96.1500	97.6000	+0.308%	1,476,748	+35.830%
2025-06-11	99.2300	99.2300	97.1200	97.3000	-1.866%	1,971,384	+36.249%
2025-06-10	98.8300	99.3800	98.4650	99.1500	+0.293%	1,612,888	+33.707%
2025-06-09	98.8800	99.4050	97.9000	98.8600	+0.243%	1,364,043	+34.099%
2025-06-06	97.7000	98.7100	97.3500	98.6200	+2.218%	880,677	+34.425%
2025-06-05	96.1100	96.8900	95.6150	96.4800	+0.500%	960,921	+37.407%
2025-06-04	97.0100	97.1600	96.0000	96.0000	-1.041%	1,068,625	+38.094%
2025-06-03	96.2300	97.1400	95.2800	97.0100	+0.811%	1,117,029	+36.656%
2025-06-02	95.9200	96.3500	94.7200	96.2300	-0.052%	1,242,507	+37.764%
2025-05-30	96.6100	96.7600	95.6500	96.2800	-0.783%	2,683,861	+37.692%
2025-05-29	97.2800	97.5300	96.1800	97.0400	+0.196%	1,389,717	+36.614%
2025-05-28	98.1700	98.5642	96.5800	96.8500	-0.595%	1,685,870	+36.882%
2025-05-27	97.2500	97.8000	95.6300	97.4300	+1.384%	2,815,690	+36.067%
2025-05-23	94.8800	96.5000	94.1900	96.1000	-0.270%	1,116,330	+37.950%
2025-05-22	95.4100	96.8300	95.1609	96.3600	+0.869%	1,805,251	+37.578%
2025-05-21	97.1500	97.2948	95.4900	95.5300	-2.261%	1,114,400	+38.773%
2025-05-20	97.7300	98.2600	97.2887	97.7400	-0.549%	1,262,747	+35.635%
2025-05-19	97.6000	98.6000	96.9648	98.2800	-0.010%	1,082,957	+34.890%
2025-05-16	98.2100	98.6900	97.6000	98.2900	+0.092%	1,682,941	+34.876%
2025-05-15	97.5900	98.5900	97.3100	98.2000	+0.501%	1,134,314	+35.000%
2025-05-14	97.6200	98.1000	97.0100	97.7100	-0.072%	1,803,562	+35.677%
2025-05-13	96.4800	98.2700	96.0700	97.7800	+1.854%	1,643,848	+35.580%
2025-05-12	97.2600	97.3200	95.7400	96.0000	+2.335%	2,650,481	+38.094%
2025-05-09	94.4200	94.9400	93.6950	93.8100	-0.266%	1,422,188	+41.318%
2025-05-08	92.4500	94.7300	92.2300	94.0600	+2.798%	2,065,361	+40.942%
2025-05-07	90.9600	92.7300	90.9400	91.5000	+0.826%	1,903,069	+44.885%
2025-05-06	89.5500	91.3200	89.1900	90.7500	+0.199%	2,743,959	+46.083%
2025-05-05	89.9000	91.3700	89.7550	90.5700	+0.044%	1,416,395	+46.373%
2025-05-02	90.3400	91.2500	89.7800	90.5300	+2.029%	1,551,512	+46.438%
2025-05-01	87.4700	89.6500	87.2200	88.7300	+0.715%	1,594,523	+49.408%
2025-04-30	87.0500	88.4000	85.6800	88.1000	-0.486%	1,895,475	+50.477%
2025-04-29	87.2100	88.6800	87.0000	88.5300	+1.096%	2,118,313	+49.746%
2025-04-28	87.5800	88.6600	86.9700	87.5700	+0.217%	2,338,491	+51.387%
2025-04-25	87.4800	88.4000	87.2300	87.3800	-0.217%	2,100,424	+51.717%
2025-04-24	85.1500	88.0100	85.0500	87.5700	+2.397%	2,556,414	+51.387%
2025-04-23	85.9600	88.2200	85.2600	85.5200	+2.004%	3,094,298	+55.016%
2025-04-22	82.1800	84.3470	81.7700	83.8400	+3.981%	2,951,374	+58.123%
2025-04-21	80.1000	82.1200	79.5600	80.6300	-0.775%	3,349,594	+64.418%
2025-04-17	75.5000	83.0350	75.5000	81.2600	+2.047%	5,521,939	+63.143%
2025-04-16	80.8400	81.6450	78.6800	79.6300	-2.174%	2,114,849	+66.482%
2025-04-15	81.5400	82.5700	81.0200	81.4000	+0.606%	1,771,045	+62.862%
2025-04-14	80.8500	81.5100	79.9700	80.9100	+1.889%	2,267,652	+63.849%
2025-04-11	77.6500	80.0900	76.9000	79.4100	+0.519%	2,338,357	+66.944%
2025-04-10	80.4300	80.6500	76.2600	79.0000	-4.033%	2,496,929	+67.810%
2025-04-09	73.7300	83.2300	73.2600	82.3200	+9.279%	2,892,239	+61.042%
2025-04-08	79.2500	80.3300	74.0500	75.3300	-1.271%	3,052,725	+75.986%
2025-04-07	73.9200	79.1700	72.8100	76.3000	+0.066%	4,613,358	+73.748%
2025-04-04	80.0250	80.0250	76.0000	76.2500	-7.944%	3,148,060	+73.862%
2025-04-03	85.5900	85.5900	82.1300	82.8300	-7.545%	3,020,111	+60.051%
2025-04-02	87.5400	90.1800	87.5400	89.5900	+0.867%	1,108,614	+47.974%
2025-04-01	88.4800	89.5100	87.4200	88.8200	-0.793%	2,187,842	+49.257%
2025-03-31	88.0100	90.1700	87.0700	89.5300	+0.550%	2,222,826	+48.073%
2025-03-28	91.3100	91.6000	88.3500	89.0400	-2.985%	1,425,048	+48.888%
2025-03-27	92.0500	92.4600	90.6700	91.7800	-0.939%	1,417,376	+44.443%
2025-03-26	92.8000	93.7500	92.1400	92.6500	+0.141%	1,033,804	+43.087%
2025-03-25	93.1200	93.5750	92.3300	92.5200	-0.366%	1,562,460	+43.288%
2025-03-24	92.0800	93.3900	91.6100	92.8600	+2.551%	1,736,586	+42.763%
2025-03-21	89.7300	91.0300	88.8700	90.5500	+0.033%	4,577,274	+46.405%
2025-03-20	89.5100	90.8700	89.4450	90.5200	+0.344%	1,506,816	+46.454%
2025-03-19	88.5400	90.8300	87.8600	90.2100	+2.383%	2,331,940	+46.957%
2025-03-18	87.6700	88.4341	87.3550	88.1100	+0.342%	1,347,330	+50.460%
2025-03-17	87.0100	88.3100	86.8700	87.8100	+1.152%	1,482,386	+50.974%
2025-03-14	85.7200	87.1699	85.0700	86.8100	+2.770%	1,670,857	+52.713%
2025-03-13	86.1000	86.1000	84.0300	84.4700	-1.504%	1,819,653	+56.943%
2025-03-12	86.8200	87.0590	84.0300	85.7600	+0.047%	2,375,300	+54.583%
2025-03-11	86.8000	87.2200	85.1400	85.7200	-1.244%	2,352,709	+54.655%
2025-03-10	87.4400	88.4100	85.1450	86.8000	-3.179%	2,440,017	+52.730%
2025-03-07	89.3700	89.9200	87.4600	89.6500	-0.200%	2,143,703	+47.875%
2025-03-06	91.6600	91.7400	88.5500	89.8300	-2.928%	3,165,271	+47.579%
2025-03-05	91.7300	93.4800	91.3300	92.5400	+0.916%	2,261,395	+43.257%
2025-03-04	95.4000	96.1000	91.0700	91.7000	-5.444%	3,083,242	+44.569%
2025-03-03	99.7900	100.4700	96.3600	96.9800	-2.267%	2,199,092	+36.698%
2025-02-28	98.1200	99.4800	97.3250	99.2300	+1.753%	3,687,264	+33.599%
2025-02-27	97.7300	99.1300	96.5000	97.5200	+0.195%	1,597,587	+35.941%
2025-02-26	97.4600	98.5900	96.8000	97.3300	+0.123%	1,276,677	+36.207%
2025-02-25	99.0700	99.3100	96.4200	97.2100	-1.360%	1,681,913	+36.375%
2025-02-24	99.1700	99.7200	97.7000	98.5500	-0.152%	1,260,045	+34.521%
2025-02-21	99.9300	100.6150	98.6300	98.7000	-0.943%	1,651,281	+34.316%
2025-02-20	100.2100	100.8600	97.7000	99.6400	-0.170%	1,978,525	+33.049%
2025-02-19	99.8100	100.4600	99.2100	99.8100	-0.627%	1,949,519	+32.822%
2025-02-18	99.4700	100.9650	98.7656	100.4400	+1.291%	2,515,300	+31.989%
2025-02-14	99.5300	100.5400	98.9700	99.1600	+0.141%	1,485,607	+33.693%
2025-02-13	98.7100	99.0900	97.8100	99.0200	+0.814%	1,173,770	+33.882%
2025-02-12	97.5400	98.3000	97.1300	98.2200	-0.395%	964,212	+34.973%
2025-02-11	97.5900	98.7400	97.0200	98.6100	+0.571%	1,496,254	+34.439%
2025-02-10	99.7500	99.9100	97.7500	98.0500	-1.398%	1,604,550	+35.207%
2025-02-07	99.9900	100.4399	99.0800	99.4400	-0.151%	1,310,186	+33.317%
2025-02-06	100.1700	100.3000	99.2704	99.5900	+0.262%	1,298,548	+33.116%
2025-02-05	99.0600	99.7050	98.4000	99.3300	+0.966%	1,227,190	+33.464%
2025-02-04	98.4300	99.5400	98.1000	98.3800	+0.214%	1,782,594	+34.753%
2025-02-03	99.5700	100.0000	97.3800	98.1700	-3.395%	3,049,147	+35.041%
2025-01-31	102.0000	102.7350	101.1950	101.6200	-0.597%	1,558,001	+30.457%
2025-01-30	101.8900	103.0000	101.2716	102.2300	+1.368%	1,425,994	+29.678%
2025-01-29	100.4700	102.6285	99.9600	100.8500	+0.448%	1,380,081	+31.453%
2025-01-28	99.4500	100.7800	99.2800	100.4000	+0.160%	1,958,660	+32.042%
2025-01-27	99.7400	100.2900	98.8700	100.2400	+1.191%	1,544,759	+32.253%
2025-01-24	97.2100	100.0000	97.0200	99.0600	+1.558%	1,615,776	+33.828%
2025-01-23	97.2200	98.5800	96.7701	97.5400	+0.381%	2,376,764	+35.913%
2025-01-22	98.6100	99.0400	96.9500	97.1700	-1.848%	2,419,443	+36.431%
2025-01-21	97.6500	99.8350	97.0350	99.0000	+1.403%	2,587,511	+33.909%
2025-01-17	95.6600	98.1300	94.4900	97.6300	-2.846%	4,174,781	+35.788%
2025-01-16	99.2700	100.4900	99.1400	100.4900	+0.722%	2,568,304	+31.924%
2025-01-15	97.9500	99.7874	97.6500	99.7700	+4.537%	3,793,208	+32.876%
2025-01-14	94.7200	95.8800	94.6300	95.4400	+1.048%	1,598,062	+38.904%
2025-01-13	93.2900	94.5000	92.8700	94.4500	+0.575%	2,016,810	+40.360%
2025-01-10	96.6500	96.6500	93.7000	93.9100	-3.909%	2,493,083	+41.167%
2025-01-08	97.3500	97.8600	96.8070	97.7300	+0.010%	1,345,101	+35.649%
2025-01-07	99.1300	99.1400	97.2300	97.7200	-0.721%	1,218,585	+35.663%
2025-01-06	98.9200	99.9700	98.0700	98.4300	+0.778%	1,631,540	+34.685%
2025-01-03	98.0800	98.0800	96.7200	97.6700	-0.286%	1,451,122	+35.733%
2025-01-02	98.1300	99.1200	97.3200	97.9500	-0.204%	1,476,105	+35.345%
2024-12-31	98.6300	98.9400	97.7400	98.1500	-0.132%	1,137,706	+35.069%
2024-12-30	97.4000	98.6100	96.8800	98.2800	-0.304%	1,037,885	+34.890%
2024-12-27	98.9200	99.8385	98.2200	98.5800	-0.984%	1,098,007	+34.480%
2024-12-26	98.9600	99.7500	98.4100	99.5600	+0.292%	1,002,907	+33.156%
2024-12-24	98.5800	99.3500	98.1500	99.2700	+1.121%	656,372	+33.545%
2024-12-23	97.5200	98.2900	96.9000	98.1700	-0.031%	1,327,284	+35.041%
2024-12-20	95.4500	98.6300	94.8300	98.2000	+2.913%	5,541,897	+35.000%
2024-12-19	95.7000	96.7600	95.2100	95.4200	+0.718%	2,021,351	+38.933%
2024-12-18	98.6600	99.2700	94.6900	94.7400	-4.012%	3,193,267	+39.930%
2024-12-17	100.2300	100.8400	98.4400	98.7000	-2.064%	2,142,020	+34.316%
2024-12-16	100.3100	101.4700	99.6300	100.7800	+0.319%	1,882,680	+31.544%
2024-12-13	100.9200	100.9750	99.5200	100.4600	-0.149%	1,615,910	+31.963%
2024-12-12	99.5400	100.9900	99.3050	100.6100	+1.350%	2,210,227	+31.766%
2024-12-11	100.5000	101.9100	98.5300	99.2700	-0.760%	4,469,901	+33.545%
2024-12-10	99.4000	100.0300	98.1600	100.0300	+0.603%	2,177,147	+32.530%
2024-12-09	99.6000	100.3500	98.6000	99.4300	+1.036%	3,113,871	+33.330%
2024-12-06	98.8900	98.9500	97.3550	98.4100	-0.193%	1,678,930	+34.712%
2024-12-05	97.3600	99.7550	97.2400	98.6000	+1.263%	2,016,470	+34.452%
2024-12-04	97.4900	97.6200	96.6900	97.3700	-0.409%	3,135,027	+36.151%
2024-12-03	99.3000	99.5000	97.7100	97.7700	-0.265%	1,831,240	+35.594%
2024-12-02	99.2000	99.2200	97.6700	98.0300	-0.487%	1,503,678	+35.234%
2024-11-29	99.0000	99.4600	98.5100	98.5100	-0.283%	1,079,636	+34.575%
2024-11-27	98.8100	99.2400	98.3900	98.7900	-0.020%	1,828,432	+34.194%
2024-11-26	98.4200	99.0450	97.8600	98.8100	+0.020%	2,135,172	+34.167%
2024-11-25	97.9700	99.5000	97.8540	98.7900	+1.323%	2,286,195	+34.194%
2024-11-22	96.4000	97.7100	96.4000	97.5000	+1.204%	1,402,801	+35.969%
2024-11-21	95.8800	96.6950	95.4200	96.3400	+1.091%	1,295,241	+37.606%
2024-11-20	95.3000	95.4100	94.5700	95.3000	+0.623%	1,290,374	+39.108%
2024-11-19	95.0700	95.5500	94.6150	94.7100	-1.467%	1,754,718	+39.975%
2024-11-18	95.3500	96.3000	95.2001	96.1200	+0.670%	1,320,523	+37.921%
2024-11-15	94.2900	95.6700	94.1800	95.4800	+1.380%	2,010,633	+38.846%
2024-11-14	95.4000	95.7900	93.9600	94.1800	-1.040%	1,330,568	+40.762%
2024-11-13	95.3000	96.5000	95.1300	95.1700	-0.021%	1,583,871	+39.298%
2024-11-12	96.1600	96.7400	95.1800	95.1900	-1.409%	1,859,775	+39.269%
2024-11-11	95.6900	97.0000	95.5700	96.5500	+1.867%	1,622,326	+37.307%
2024-11-08	95.2200	95.5500	93.8000	94.7800	-0.357%	2,667,100	+39.871%
2024-11-07	96.3900	96.9450	95.0700	95.1200	-1.746%	1,856,117	+39.371%
2024-11-06	97.5700	98.4500	95.9700	96.8100	+4.198%	2,996,383	+36.938%
2024-11-05	92.2500	93.2200	92.0300	92.9100	+0.705%	1,436,274	+42.686%
2024-11-04	92.8000	92.9600	92.0100	92.2600	-0.582%	1,342,092	+43.692%
2024-11-01	93.0100	93.7550	92.7100	92.8000	0.000%	1,848,324	+42.856%
2024-10-31	92.8300	93.6300	92.1600	92.8000	-0.140%	2,594,591	+42.856%
2024-10-30	92.7400	94.0600	92.6900	92.9300	+0.119%	1,483,794	+42.656%
2024-10-29	92.6000	93.7100	92.4700	92.8200	-0.172%	1,770,253	+42.825%
2024-10-28	91.2300	93.5950	90.8200	92.9800	+2.877%	2,346,939	+42.579%
2024-10-25	92.6400	92.6400	90.3700	90.3800	-1.622%	1,410,821	+46.681%
2024-10-24	91.9900	92.0600	91.3150	91.8700	+0.481%	1,651,053	+44.302%
2024-10-23	89.6000	91.5700	89.5000	91.4300	+1.747%	2,419,826	+44.996%
2024-10-22	89.8600	90.2200	89.3503	89.8600	-0.366%	1,352,996	+47.529%
2024-10-21	91.2000	91.3600	89.7800	90.1900	-1.356%	1,609,764	+46.990%
2024-10-18	92.8300	92.8700	91.2100	91.4300	-1.210%	1,990,118	+44.996%
2024-10-17	93.0000	93.3650	92.1600	92.5500	-0.355%	1,899,858	+43.241%
2024-10-16	93.0600	93.5700	92.0000	92.8800	+1.154%	2,522,221	+42.733%
2024-10-15	91.8400	94.6000	89.3400	91.8200	+0.979%	5,741,438	+44.380%
2024-10-14	89.7100	91.1401	89.6250	90.9300	+1.225%	2,270,497	+45.793%
2024-10-11	89.9400	90.8000	89.0900	89.8300	+0.548%	2,668,049	+47.579%
2024-10-10	88.8500	89.7817	88.6500	89.3400	+0.540%	1,682,462	+48.388%
2024-10-09	88.7000	89.2050	88.0600	88.8600	+0.327%	1,875,014	+49.190%
2024-10-08	87.5600	88.8200	87.2400	88.5700	+1.258%	1,916,474	+49.678%
2024-10-07	87.2900	87.8700	86.6300	87.4700	+0.183%	2,092,930	+51.561%
2024-10-04	86.9900	87.6000	86.7600	87.3100	+1.570%	1,724,858	+51.838%
2024-10-03	85.6700	86.0400	85.0450	85.9600	-0.035%	2,970,470	+54.223%
2024-10-02	86.7100	87.4600	85.7000	85.9900	-0.762%	1,446,286	+54.169%
2024-10-01	87.5000	87.6350	86.4000	86.6500	-2.057%	1,912,616	+52.995%
2024-09-30	87.9900	88.6700	87.3000	88.4700	+0.306%	2,440,391	+49.847%
2024-09-27	88.6400	89.3700	87.8600	88.2000	+0.125%	2,913,718	+50.306%
2024-09-26	88.7100	89.1800	87.9200	88.0900	-0.463%	2,571,910	+50.494%
2024-09-25	89.0500	89.1750	88.1800	88.5000	-0.461%	1,689,087	+49.797%
2024-09-24	88.9400	89.3400	88.5000	88.9100	-0.247%	1,474,706	+49.106%
2024-09-23	89.2300	89.4900	88.6500	89.1300	+0.712%	1,107,997	+48.738%
2024-09-20	88.7800	88.9100	87.6000	88.5000	-0.907%	3,255,896	+49.797%
2024-09-19	88.3400	89.4150	87.4100	89.3100	+2.467%	1,890,363	+48.438%
2024-09-18	86.8800	88.1850	86.5800	87.1600	+0.542%	2,253,227	+52.100%
2024-09-17	85.7500	87.1300	85.4500	86.6900	+1.439%	1,612,140	+52.924%
2024-09-16	83.8000	85.9400	83.6100	85.4600	+2.618%	3,128,729	+55.125%
2024-09-13	82.8500	84.3700	82.8500	83.2800	+0.848%	1,741,577	+59.186%
2024-09-12	82.6400	83.3700	81.8600	82.5800	-0.012%	1,670,482	+60.535%
2024-09-11	82.7300	82.8300	80.5400	82.5900	-0.876%	2,241,939	+60.516%
2024-09-10	83.7900	83.9250	82.0700	83.3200	-0.406%	1,845,949	+59.109%
2024-09-09	84.0300	84.8300	82.4800	83.6600	+0.444%	3,055,680	+58.463%
2024-09-06	85.1600	86.0750	82.8350	83.2900	-2.230%	2,073,253	+59.167%
2024-09-05	86.7400	86.7400	84.9450	85.1900	-0.838%	1,696,080	+55.617%
2024-09-04	86.4500	87.1900	85.2300	85.9100	-0.081%	1,911,144	+54.313%
2024-09-03	86.4400	87.1600	85.6300	85.9800	-1.286%	1,753,042	+54.187%
2024-08-30	86.0800	87.2650	85.9300	87.1000	+1.397%	1,697,152	+52.204%
2024-08-29	85.1900	86.4000	84.3600	85.9000	+1.369%	1,383,691	+54.331%
2024-08-28	85.2100	85.7600	84.2900	84.7400	-0.866%	2,093,256	+56.443%
2024-08-27	84.1900	85.7850	84.1400	85.4800	+1.064%	1,929,695	+55.089%
2024-08-26	84.4800	85.2100	84.1600	84.5800	+0.643%	1,580,449	+56.739%
2024-08-23	82.9600	84.3700	82.5450	84.0400	+1.793%	2,332,099	+57.746%
2024-08-22	80.8200	82.5900	80.7900	82.5600	+2.178%	1,856,679	+60.574%
2024-08-21	80.7400	80.9100	80.1050	80.8000	+0.473%	1,797,708	+64.072%
2024-08-20	80.8000	81.2200	80.1800	80.4200	-0.728%	1,440,164	+64.847%
2024-08-19	81.3300	81.6000	80.8800	81.0100	-0.209%	1,331,481	+63.646%
2024-08-16	80.6500	81.2300	80.2600	81.1800	+0.782%	1,419,169	+63.304%
2024-08-15	80.0000	80.8700	79.8300	80.5500	+2.027%	2,178,068	+64.581%
2024-08-14	79.0900	79.3200	78.3700	78.9500	+0.190%	1,233,538	+67.916%
2024-08-13	78.2300	79.1500	77.5750	78.8000	+1.638%	1,769,208	+68.236%
2024-08-12	78.2000	78.7500	77.2050	77.5300	-0.869%	1,830,327	+70.992%

document.getElementById("FlGfHL").onerror = function(){this.style.display='none';}; .dark-mode .gmP7zB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gmP7zB{ color: #333333; background-color: white; border: 2px solid #333333; }STTState Street Corporationstock NYSE

STT
State Street Corporation
stock NYSE