State Street Corp (STT) Historical Stock Data
78.01 ↑0.38 (0.49%)
As of May 17, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, STT is down -0.09% a day on average. There have been 15 days where State Street Corp closed green and 15 days where STT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 77.98 | 78.01 | ↑$0.03 (0.04%) | 77.35 | 78.05 | 1.81M |
| 2024-05-16 | 77.76 | 77.63 | ↓$0.13 (-0.17%) | 77.30 | 77.99 | 1.71M |
| 2024-05-15 | 77.02 | 77.57 | ↑$0.55 (0.71%) | 76.89 | 77.74 | 1.91M |
| 2024-05-14 | 76.53 | 76.56 | ↑$0.03 (0.04%) | 76.22 | 77.00 | 1.83M |
| 2024-05-13 | 76.90 | 76.16 | ↓$0.74 (-0.96%) | 76.02 | 77.16 | 1.81M |
| 2024-05-10 | 76.50 | 76.58 | ↑$0.08 (0.10%) | 76.48 | 77.11 | 1.48M |
| 2024-05-09 | 75.21 | 76.26 | ↑$1.05 (1.40%) | 75.13 | 76.28 | 1.42M |
| 2024-05-08 | 75.12 | 75.32 | ↑$0.20 (0.27%) | 75.05 | 75.57 | 1.95M |
| 2024-05-07 | 75.47 | 75.35 | ↓$0.12 (-0.16%) | 75.29 | 76.18 | 1.90M |
| 2024-05-06 | 75.01 | 75.11 | ↑$0.10 (0.13%) | 74.53 | 75.32 | 1.89M |
| 2024-05-03 | 73.91 | 74.39 | ↑$0.48 (0.65%) | 73.48 | 74.42 | 1.62M |
| 2024-05-02 | 73.71 | 73.20 | ↓$0.51 (-0.69%) | 72.85 | 73.87 | 1.88M |
| 2024-05-01 | 72.51 | 73.11 | ↑$0.60 (0.83%) | 72.26 | 73.90 | 1.84M |
| 2024-04-30 | 73.43 | 72.49 | ↓$0.94 (-1.28%) | 72.41 | 73.75 | 1.65M |
| 2024-04-29 | 73.12 | 73.99 | ↑$0.87 (1.19%) | 73.12 | 74.38 | 2.49M |
| 2024-04-26 | 73.35 | 73.39 | ↑$0.04 (0.05%) | 73.03 | 74.44 | 2.75M |
| 2024-04-25 | 73.98 | 73.29 | ↓$0.69 (-0.93%) | 72.60 | 74.45 | 5.84M |
| 2024-04-24 | 73.70 | 74.29 | ↑$0.59 (0.80%) | 73.60 | 74.75 | 8.64M |
| 2024-04-23 | 74.50 | 74.39 | ↓$0.11 (-0.15%) | 74.03 | 75.01 | 2.42M |
| 2024-04-22 | 73.79 | 74.51 | ↑$0.72 (0.98%) | 73.21 | 74.74 | 1.68M |
| 2024-04-19 | 73.51 | 73.37 | ↓$0.14 (-0.19%) | 73.11 | 74.02 | 3.01M |
| 2024-04-18 | 73.26 | 73.04 | ↓$0.22 (-0.30%) | 72.54 | 73.67 | 1.69M |
| 2024-04-17 | 73.10 | 72.81 | ↓$0.29 (-0.40%) | 72.13 | 73.56 | 2.27M |
| 2024-04-16 | 74.90 | 73.02 | ↓$1.88 (-2.51%) | 72.72 | 75.45 | 3.02M |
| 2024-04-15 | 76.47 | 74.93 | ↓$1.54 (-2.01%) | 74.44 | 77.40 | 3.40M |
| 2024-04-12 | 74.65 | 75.78 | ↑$1.13 (1.51%) | 73.23 | 78.49 | 6.62M |
| 2024-04-11 | 74.22 | 73.91 | ↓$0.31 (-0.42%) | 72.85 | 74.70 | 2.44M |
| 2024-04-10 | 75.48 | 74.37 | ↓$1.11 (-1.47%) | 74.32 | 75.97 | 1.95M |
| 2024-04-09 | 76.68 | 76.64 | ↓$0.04 (-0.05%) | 76.00 | 77.08 | 1.58M |
| 2024-04-08 | 76.26 | 76.39 | ↑$0.13 (0.17%) | 75.70 | 76.94 | 1.52M |
Create an account or log in to view more rows.
$STT a comeback is always more fun than an all out win!!!!
$STT power hour will be fucking crazy
$STT it can go lower
$STT Move up
let's buy
$STT low volume
expect flat or negative close
$STT always with good potential for a long term Hodl
$STT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$STT added
$STT bear trap dude
$STT shorters eat my shit