State Street Corporation (0L9G.L) LSE

115.46

+2.36(+2.09%)

Updated at September 26 05:45PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025114.84115.46115.85115.85113.846
September 25, 2025112.7113.94113.94114.55112.7942
September 24, 2025113.15112.7112.7113.43112.64572
September 23, 2025114.96113.89113.89114.96113.893
September 22, 2025112.58113.16113.16113.18112.2525
September 19, 2025113.36113.33113.33113.8112.891,438
September 18, 2025111.7113.21113.21113.49111.736
September 17, 2025111.05111.63111.63111.84110.758
September 16, 2025112.34110.95110.95112.34110.5318
September 15, 2025112.84111.93111.93113.36111.93262
September 12, 2025112.53112.7112.7113.21112.15172
September 11, 2025110112.02112.02112.1611080
September 10, 2025112.21111.61111.61112.21111.38139
September 09, 2025111.33111.65111.65112.4111.3355,370
September 08, 2025113.68111.09111.09113.68111.09223
September 05, 2025113112.65112.65113112.6583
September 04, 2025113.65113.23113.23113.83113.23936
September 03, 2025113.13111.49111.49113.27111.49185
September 02, 2025113.65113.65113.65113.84112.24114
August 29, 2025115.47115.43115.43115.47114.6283
August 28, 2025115.25114.9114.9115.25114.57247
August 27, 2025116.09114.88114.88116.2114.88164
August 26, 2025114.31115.28115.28115.29114.27274
August 22, 2025112.79114.48114.48115.5112.79473
August 21, 2025111.89112.22112.22112.5111.0728,560
August 20, 2025111111.07111.07111.07110.34925
August 19, 2025111111.03111.03111.67110.3751
August 18, 2025111110.89110.89111110.232,533
August 15, 2025114.04112.07112.07114.04111.8199
August 14, 2025111.14113.33113.33113.33111.093,657
August 13, 2025111.75112.18112.18112.5110.59309
August 12, 2025110.86111.31111.31111.52110.57926
August 11, 2025111.4110.84110.84111.82110.06444
August 08, 2025110.24111.31111.31111.31110.24430
August 07, 2025110.44109.91109.91111.04109.88903
August 06, 2025110.4110.66110.66111.09110.0631
August 05, 2025110.31109.48109.48110.69109.3918
August 04, 2025108.82109.5109.5109.64108.82202
August 01, 2025108.48108108109.79107.54441
July 31, 2025112.72112.84112.84113.05112.14263
July 30, 2025113.71114.07114.07114.17113.25149
July 29, 2025113.26113.28113.28113.42113.1124
July 28, 2025112.93112.31112.31112.98112.228,700
July 25, 2025111.96113.32113.32113.32110.24178
July 24, 2025110.91110.79110.79111.11110.422,101
July 23, 2025109.47109.58109.58110109.1630
July 22, 2025108.76109.49109.49109.49108.45191
July 21, 2025108.22109109109.12108.2256
July 18, 2025107.95107.42107.42108.08107.4226
July 17, 2025105106.01106.01106.7104.7142
July 16, 2025102.85105.25105.25105.25102.85111
July 15, 2025110.5104104111.271041,471
July 14, 2025110110.05110.05110.16109.55462
July 11, 2025110.05108.84108.84110.05108.6445
July 10, 2025110.39110.4110.4110.4110.3620
July 09, 2025109.4108.91108.91109.4108.9167
July 08, 2025109.75109.42109.42109.75109.16671
July 07, 2025110.25110.89110.89110.89109.8626
July 03, 2025109.61110.35110.35110.46109.2848
July 02, 2025107.5109109109.04106.95783
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved