Want to see STT full AI Analyst Report?
State Street (STT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 172.65 | 172.65 | 167.89 | 169.77 | 169.77 | -2.29% | 1,312,880 | 0.70 |
| Oct 29, 2026 | 175.65 | 175.65 | 173.23 | 173.75 | 173.75 | +0.12% | 1,779,285 | 0.96 |
| Oct 28, 2026 | 172.32 | 174.47 | 171.77 | 173.54 | 173.54 | +1.55% | 2,246,804 | 1.21 |
| Oct 27, 2026 | 171.55 | 172.80 | 170.17 | 170.89 | 170.89 | +0.56% | 1,089,291 | 0.58 |
| Oct 26, 2026 | 168.63 | 171.73 | 168.33 | 169.94 | 169.94 | +1.26% | 1,572,843 | 0.84 |
| Oct 23, 2026 | 166.37 | 168.82 | 165.57 | 167.83 | 167.83 | -0.01% | 1,857,613 | 0.99 |
| Oct 22, 2026 | 166.64 | 170.00 | 165.54 | 167.84 | 167.84 | -0.66% | 1,766,797 | 0.94 |
| Oct 21, 2026 | 169.08 | 169.34 | 166.89 | 168.95 | 168.95 | +1.42% | 1,990,880 | 1.06 |
| Oct 20, 2026 | 164.60 | 168.18 | 164.60 | 166.58 | 166.58 | +0.70% | 1,971,175 | 1.05 |
| Oct 19, 2026 | 165.39 | 166.24 | 164.43 | 165.43 | 165.43 | -0.17% | 2,460,753 | 1.32 |
| Oct 16, 2026 | 168.49 | 170.14 | 163.03 | 165.72 | 165.72 | -1.12% | 3,567,615 | 1.94 |
| Oct 15, 2026 | 167.40 | 168.13 | 162.65 | 167.60 | 167.60 | +0.43% | 4,182,564 | 2.29 |
| Oct 14, 2026 | 161.90 | 166.98 | 156.50 | 166.89 | 166.89 | -4.14% | 5,896,590 | 3.31 |
| Oct 13, 2026 | 175.95 | 176.36 | 171.74 | 174.10 | 174.10 | -0.47% | 2,909,752 | 1.60 |
| Oct 12, 2026 | 174.86 | 176.30 | 174.40 | 174.93 | 174.93 | -0.02% | 1,198,923 | 0.64 |
| Oct 09, 2026 | 176.18 | 176.47 | 173.29 | 174.96 | 174.96 | -0.07% | 1,491,358 | 0.79 |
| Oct 08, 2026 | 173.31 | 175.61 | 172.97 | 175.09 | 175.09 | +0.52% | 2,033,882 | 1.08 |
| Oct 07, 2026 | 173.48 | 174.34 | 171.17 | 174.19 | 174.19 | -0.89% | 1,607,699 | 0.85 |
| Oct 06, 2026 | 177.04 | 177.04 | 173.88 | 175.75 | 175.75 | -0.35% | 1,878,989 | 0.99 |
| Oct 05, 2026 | 176.56 | 177.14 | 174.15 | 176.37 | 176.37 | +0.23% | 1,878,802 | 0.98 |
| Oct 02, 2026 | 175.00 | 176.68 | 174.26 | 175.96 | 175.96 | +0.77% | 1,752,493 | 0.91 |
| Oct 01, 2026 | 172.59 | 174.64 | 170.05 | 174.62 | 174.62 | +0.55% | 2,145,674 | 1.10 |
| Sep 30, 2026 | 177.47 | 178.28 | 174.50 | 174.59 | 173.67 | -1.79% | 2,334,367 | 1.22 |
| Sep 29, 2026 | 179.47 | 180.15 | 176.45 | 177.78 | 176.84 | -1.08% | 2,209,889 | 1.17 |
| Sep 28, 2026 | 180.55 | 181.24 | 179.42 | 179.73 | 178.78 | -0.89% | 1,875,358 | 1.00 |
| Sep 25, 2026 | 181.58 | 182.93 | 179.50 | 181.34 | 180.38 | +0.14% | 1,424,284 | 0.75 |
| Sep 24, 2026 | 180.52 | 182.17 | 179.09 | 181.09 | 180.14 | +0.63% | 3,492,449 | 1.88 |
| Sep 23, 2026 | 179.10 | 182.86 | 178.85 | 179.95 | 179.00 | -0.17% | 2,235,395 | 1.18 |
| Sep 22, 2026 | 184.00 | 184.01 | 176.96 | 180.25 | 179.30 | -2.25% | 3,990,502 | 2.14 |
| Sep 21, 2026 | 185.01 | 185.46 | 183.05 | 184.40 | 183.43 | +0.84% | 1,668,044 | 0.88 |
| Sep 18, 2026 | 182.02 | 183.10 | 180.51 | 182.87 | 181.91 | -0.11% | 5,574,927 | 3.02 |
| Sep 17, 2026 | 185.31 | 185.47 | 182.21 | 183.07 | 182.11 | +0.09% | 1,464,563 | 0.78 |
| Sep 16, 2026 | 185.80 | 187.11 | 180.46 | 182.90 | 181.94 | -1.20% | 1,860,455 | 1.01 |
| Sep 15, 2026 | 187.45 | 187.45 | 181.51 | 185.13 | 184.15 | -1.61% | 1,847,724 | 0.96 |
| Sep 14, 2026 | 191.25 | 192.02 | 186.34 | 188.16 | 187.17 | -2.71% | 2,391,252 | 1.24 |
| Sep 11, 2026 | 194.05 | 194.52 | 191.00 | 193.40 | 192.38 | +1.10% | 1,645,348 | 0.85 |
| Sep 10, 2026 | 191.43 | 192.90 | 190.83 | 191.30 | 190.29 | -0.31% | 1,169,115 | 0.60 |
| Sep 09, 2026 | 190.90 | 193.63 | 189.38 | 191.89 | 190.88 | +0.01% | 1,389,788 | 0.71 |
| Sep 08, 2026 | 193.09 | 194.52 | 190.89 | 191.88 | 190.87 | -1.23% | 1,554,273 | 0.78 |
| Sep 07, 2026 | 192.13 | 195.40 | 192.13 | 194.26 | 193.24 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 192.13 | 195.40 | 192.13 | 194.26 | 193.24 | +0.16% | 1,127,451 | 0.55 |
| Sep 03, 2026 | 191.93 | 194.29 | 191.26 | 193.94 | 192.92 | +2.05% | 1,524,908 | 0.75 |
| Sep 02, 2026 | 187.58 | 192.87 | 187.58 | 190.04 | 189.04 | +1.20% | 1,126,588 | 0.55 |
| Sep 01, 2026 | 189.78 | 191.86 | 186.71 | 187.79 | 186.80 | -1.88% | 1,179,072 | 0.57 |
| Aug 31, 2026 | 193.33 | 194.28 | 190.80 | 191.38 | 190.37 | -1.01% | 1,843,418 | 0.90 |
| Aug 28, 2026 | 193.91 | 194.25 | 192.14 | 193.33 | 192.31 | -0.02% | 627,434 | 0.30 |
| Aug 27, 2026 | 192.78 | 195.93 | 192.36 | 193.37 | 192.35 | -0.13% | 965,510 | 0.47 |
| Aug 26, 2026 | 193.14 | 194.52 | 191.11 | 193.62 | 192.60 | +0.35% | 1,053,034 | 0.50 |
| Aug 25, 2026 | 190.94 | 193.51 | 189.36 | 192.95 | 191.93 | +1.06% | 1,181,530 | 0.55 |
| Aug 24, 2026 | 187.15 | 191.38 | 187.01 | 190.92 | 189.91 | +2.03% | 1,664,698 | 0.78 |