State Street Corporation (STT-PD) NYSE

24.98

-0.03(-0.12%)

Updated at March 14, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 14, 20242524.9824.982524.9835,243
March 13, 202424.9925.0125.0125.0124.9938,261
March 12, 202424.9924.9824.9824.9924.9823,203
March 11, 202424.9824.9824.9824.9924.9818,542
March 08, 202424.9924.9924.9924.9924.98107,237
March 07, 202424.9724.9924.9924.9924.9726,579
March 06, 202424.9824.9624.9624.9824.9627,018
March 05, 202424.9824.9824.9824.9824.9745,087
March 04, 202424.9724.9724.9724.9824.9536,248
March 01, 202424.9524.9624.9624.9724.95143,302
February 29, 202424.9524.9524.9524.9724.95222,663
February 28, 202424.9524.9524.9524.9524.9439,265
February 27, 202425.325.324.9325.3225.334,869
February 26, 202425.2925.3224.9525.3225.2988,981
February 23, 202425.2925.3124.9425.3125.2949,929
February 22, 202425.2925.2824.9125.2925.2834,428
February 21, 202425.2825.2824.9125.2825.27156,555
February 20, 202425.2725.2724.925.2825.2724,873
February 16, 202425.2725.2624.8925.2725.2643,486
February 15, 202425.2625.2724.925.2725.2695,791
February 14, 202425.2425.2424.8725.2625.2425,292
February 13, 202425.2425.2424.8725.2525.23744,143
February 12, 202425.2325.2424.8725.2525.2346,750
February 09, 202425.2525.2324.8625.2525.22119,703
February 08, 202425.2325.2624.8925.2625.22115,109
February 07, 202425.2425.2224.8525.2425.2232,194
February 06, 202425.2125.2324.8625.2325.284,273
February 05, 202425.2125.2224.8525.2425.2137,450
February 02, 202425.2125.2124.8425.2325.222,861
February 01, 202425.225.224.8325.2325.1940,575
January 31, 202425.1925.1824.8125.2225.1842,930
January 30, 202425.2225.1924.8225.2225.1870,935
January 29, 202425.2225.1924.8225.2225.1944,325
January 26, 202425.1825.2224.8525.2225.1816,573
January 25, 202425.1625.1824.8225.1925.1692,562
January 24, 202425.1925.1624.7925.1925.15175,041
January 23, 202425.1725.1924.8225.225.1549,763
January 22, 202425.1925.1724.825.1925.1348,848
January 19, 202425.1425.224.8325.2225.1481,129
January 18, 202425.1525.1524.7825.1625.1337,611
January 17, 202425.1225.1224.7525.1525.1241,795
January 16, 202425.1525.1324.7625.1525.1131,623
January 12, 202425.1425.1424.7725.1525.1129,731
January 11, 202425.1325.1224.7525.1325.1116,958
January 10, 202425.1225.1124.7425.1325.1117,180
January 09, 202425.125.1124.7425.1225.117,153
January 08, 202425.125.124.7325.1125.0826,382
January 05, 202425.0725.0824.7125.1125.0742,078
January 04, 202425.0825.0724.725.0925.0635,182
January 03, 202425.0725.0524.6825.0925.0531,116
January 02, 202425.0525.0724.725.0725.0524,115
December 29, 202325.0725.0324.6725.0724.97185,937
December 28, 202325.0425.0324.6725.0725.0194,366
December 27, 202325.0325.0624.6925.0625.0356,495
December 26, 202325.0325.0624.6925.0625.0339,302
December 22, 202325.0125.0524.6825.0525.0146,188
December 21, 2023252524.6425.042529,422
December 20, 202324.9924.9924.6325.0324.9946,060
December 19, 202325.032524.6425.0324.9938,827
December 18, 202324.9825.0224.6625.0224.9852,919
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved