State Street Corporation (STT)
NYSE: STT · Real-Time Price · USD
118.52
-2.52 (-2.08%)
Mar 9, 2026, 2:08 PM EDT - Market open
State Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 118.66 | 119.21 | 116.15 | 118.61 | - | -2.01% | 886,197 |
| Mar 6, 2026 | 122.45 | 122.55 | 119.06 | 121.04 | 121.04 | -3.28% | 2,862,005 |
| Mar 5, 2026 | 125.00 | 126.31 | 123.93 | 125.14 | 125.14 | -1.11% | 2,500,175 |
| Mar 4, 2026 | 127.16 | 127.78 | 125.14 | 126.54 | 126.54 | 0.50% | 1,592,486 |
| Mar 3, 2026 | 125.77 | 127.75 | 123.37 | 125.91 | 125.91 | -2.74% | 1,756,668 |
| Mar 2, 2026 | 125.70 | 130.13 | 125.22 | 129.46 | 129.46 | 0.65% | 2,128,489 |
| Feb 27, 2026 | 130.16 | 131.23 | 126.25 | 128.62 | 128.62 | -2.76% | 3,825,248 |
| Feb 26, 2026 | 132.10 | 134.00 | 131.77 | 132.27 | 132.27 | 0.49% | 1,836,658 |
| Feb 25, 2026 | 128.25 | 131.69 | 127.64 | 131.62 | 131.62 | 3.45% | 2,027,451 |
| Feb 24, 2026 | 124.47 | 128.00 | 123.41 | 127.23 | 127.23 | 1.68% | 1,567,772 |
| Feb 23, 2026 | 127.10 | 128.39 | 123.30 | 125.13 | 125.13 | -2.20% | 1,560,513 |
| Feb 20, 2026 | 127.40 | 128.75 | 125.61 | 127.94 | 127.94 | 0.05% | 1,172,520 |
| Feb 19, 2026 | 128.15 | 129.25 | 126.21 | 127.87 | 127.87 | -1.40% | 1,437,447 |
| Feb 18, 2026 | 128.65 | 131.46 | 128.35 | 129.68 | 129.68 | 1.31% | 1,710,939 |
| Feb 17, 2026 | 128.00 | 130.46 | 127.34 | 128.00 | 128.00 | 0.02% | 1,556,911 |
| Feb 13, 2026 | 125.30 | 128.68 | 123.63 | 127.97 | 127.97 | 1.31% | 1,659,317 |
| Feb 12, 2026 | 132.90 | 133.24 | 122.87 | 126.31 | 126.31 | -4.03% | 2,680,094 |
| Feb 11, 2026 | 132.65 | 133.88 | 129.48 | 131.61 | 131.61 | -0.47% | 2,201,515 |
| Feb 10, 2026 | 133.72 | 135.36 | 129.13 | 132.23 | 132.23 | -1.53% | 1,972,589 |
| Feb 9, 2026 | 132.00 | 134.98 | 131.81 | 134.28 | 134.28 | 1.46% | 1,708,172 |
| Feb 6, 2026 | 131.00 | 133.11 | 130.41 | 132.35 | 132.35 | 2.83% | 1,458,470 |
| Feb 5, 2026 | 131.13 | 131.89 | 127.71 | 128.71 | 128.71 | -2.51% | 1,986,521 |
| Feb 4, 2026 | 130.07 | 132.66 | 130.02 | 132.03 | 132.03 | 1.49% | 1,797,816 |
| Feb 3, 2026 | 132.81 | 134.20 | 128.82 | 130.09 | 130.09 | -1.88% | 2,140,371 |
| Feb 2, 2026 | 130.42 | 133.04 | 129.90 | 132.58 | 132.58 | 1.31% | 2,098,943 |
| Jan 30, 2026 | 130.63 | 132.04 | 129.67 | 130.86 | 130.86 | -0.43% | 2,037,009 |
| Jan 29, 2026 | 129.08 | 131.46 | 128.59 | 131.43 | 131.43 | 2.66% | 2,146,004 |
| Jan 28, 2026 | 127.61 | 128.97 | 127.14 | 128.02 | 128.02 | 0.31% | 1,573,837 |
| Jan 27, 2026 | 127.89 | 129.02 | 127.43 | 127.62 | 127.62 | 0.02% | 1,831,245 |
| Jan 26, 2026 | 126.47 | 127.96 | 126.26 | 127.59 | 127.59 | 1.19% | 2,005,655 |
| Jan 23, 2026 | 127.64 | 127.98 | 125.59 | 126.09 | 126.09 | -1.84% | 1,466,145 |
| Jan 22, 2026 | 127.99 | 130.30 | 127.36 | 128.46 | 128.46 | 1.22% | 1,957,661 |
| Jan 21, 2026 | 125.99 | 129.86 | 125.99 | 126.91 | 126.91 | 1.28% | 3,279,745 |
| Jan 20, 2026 | 127.21 | 127.24 | 123.12 | 125.31 | 125.31 | -2.12% | 3,746,479 |
| Jan 16, 2026 | 132.01 | 133.48 | 127.93 | 128.02 | 128.02 | -6.07% | 4,371,879 |
| Jan 15, 2026 | 135.00 | 137.05 | 135.00 | 136.29 | 136.29 | 1.17% | 2,231,937 |
| Jan 14, 2026 | 132.43 | 134.79 | 131.82 | 134.72 | 134.72 | 1.44% | 2,564,188 |
| Jan 13, 2026 | 133.09 | 133.66 | 131.69 | 132.81 | 132.81 | -0.21% | 2,389,635 |
| Jan 12, 2026 | 131.41 | 133.20 | 131.00 | 133.09 | 133.09 | 0.39% | 2,232,975 |
| Jan 9, 2026 | 132.84 | 133.68 | 132.28 | 132.57 | 132.57 | -0.17% | 1,641,914 |
| Jan 8, 2026 | 131.88 | 133.22 | 131.54 | 132.80 | 132.80 | 0.26% | 1,952,832 |
| Jan 7, 2026 | 133.41 | 133.89 | 131.58 | 132.45 | 132.45 | -1.39% | 2,583,215 |
| Jan 6, 2026 | 133.38 | 134.57 | 131.92 | 134.32 | 134.32 | 0.98% | 2,327,525 |
| Jan 5, 2026 | 128.93 | 134.67 | 128.57 | 133.01 | 133.01 | 3.05% | 2,335,675 |
| Jan 2, 2026 | 128.59 | 129.12 | 127.02 | 129.07 | 129.07 | 0.05% | 2,217,744 |
| Dec 31, 2025 | 130.51 | 130.64 | 128.99 | 129.01 | 128.17 | -1.02% | 1,585,523 |
| Dec 30, 2025 | 131.79 | 131.79 | 129.95 | 130.34 | 129.49 | -1.03% | 1,212,448 |
| Dec 29, 2025 | 132.23 | 132.95 | 130.62 | 131.69 | 130.83 | -0.45% | 2,165,232 |
| Dec 26, 2025 | 132.08 | 132.66 | 131.78 | 132.28 | 131.42 | 0.05% | 1,326,337 |
| Dec 24, 2025 | 131.18 | 133.00 | 130.74 | 132.22 | 131.36 | 1.16% | 566,591 |
| Dec 23, 2025 | 130.90 | 131.30 | 130.01 | 130.70 | 129.85 | -0.13% | 2,706,254 |
| Dec 22, 2025 | 129.12 | 130.98 | 129.00 | 130.87 | 130.02 | 1.84% | 2,682,333 |
| Dec 19, 2025 | 127.45 | 128.78 | 127.45 | 128.50 | 127.66 | 0.89% | 4,487,470 |
| Dec 18, 2025 | 128.18 | 129.00 | 126.76 | 127.37 | 126.54 | 0.01% | 2,056,048 |
| Dec 17, 2025 | 127.95 | 129.07 | 126.73 | 127.36 | 126.53 | 0.17% | 2,497,818 |
| Dec 16, 2025 | 129.28 | 129.63 | 126.49 | 127.15 | 126.32 | -1.40% | 2,269,397 |
| Dec 15, 2025 | 128.88 | 130.07 | 128.14 | 128.95 | 128.11 | 1.00% | 2,763,291 |
| Dec 12, 2025 | 130.19 | 131.37 | 127.09 | 127.67 | 126.84 | -1.49% | 1,916,321 |
| Dec 11, 2025 | 128.79 | 130.03 | 127.98 | 129.60 | 128.76 | 0.53% | 2,142,745 |
| Dec 10, 2025 | 126.02 | 128.93 | 122.04 | 128.92 | 128.08 | 2.19% | 2,630,376 |
| Dec 9, 2025 | 124.00 | 127.07 | 123.98 | 126.16 | 125.34 | 1.68% | 2,016,024 |
| Dec 8, 2025 | 123.60 | 124.12 | 122.15 | 124.07 | 123.26 | 0.37% | 2,160,123 |
| Dec 5, 2025 | 121.40 | 124.21 | 121.25 | 123.61 | 122.81 | 1.43% | 2,087,641 |
| Dec 4, 2025 | 120.74 | 122.62 | 120.50 | 121.87 | 121.08 | 0.80% | 1,888,057 |
| Dec 3, 2025 | 118.99 | 121.04 | 118.99 | 120.90 | 120.11 | 1.58% | 1,632,086 |
| Dec 2, 2025 | 119.01 | 119.94 | 118.22 | 119.02 | 118.25 | 0.76% | 1,225,930 |
| Dec 1, 2025 | 117.90 | 119.29 | 117.68 | 118.12 | 117.35 | -0.76% | 1,505,154 |
| Nov 28, 2025 | 118.19 | 119.39 | 118.08 | 119.02 | 118.25 | 1.16% | 487,106 |
| Nov 26, 2025 | 116.30 | 118.44 | 116.14 | 117.66 | 116.89 | 1.35% | 1,051,714 |
| Nov 25, 2025 | 115.12 | 116.68 | 114.54 | 116.09 | 115.33 | 0.86% | 1,701,795 |
| Nov 24, 2025 | 114.52 | 115.71 | 113.62 | 115.10 | 114.35 | 0.65% | 2,469,961 |
| Nov 21, 2025 | 113.93 | 115.98 | 112.82 | 114.36 | 113.62 | 0.94% | 2,185,282 |
| Nov 20, 2025 | 115.46 | 116.61 | 113.08 | 113.30 | 112.56 | -0.61% | 1,288,597 |
| Nov 19, 2025 | 113.28 | 114.35 | 113.00 | 114.00 | 113.26 | 0.71% | 821,658 |
| Nov 18, 2025 | 112.33 | 114.51 | 111.63 | 113.20 | 112.46 | 0.32% | 1,577,776 |
| Nov 17, 2025 | 116.46 | 116.50 | 112.29 | 112.84 | 112.11 | -3.42% | 1,813,247 |
| Nov 14, 2025 | 117.47 | 118.44 | 116.49 | 116.84 | 116.08 | -1.22% | 1,232,470 |
| Nov 13, 2025 | 121.04 | 121.64 | 117.98 | 118.28 | 117.51 | -2.34% | 1,452,942 |
| Nov 12, 2025 | 120.02 | 122.69 | 120.02 | 121.11 | 120.32 | 1.41% | 1,505,310 |
| Nov 11, 2025 | 119.91 | 120.81 | 119.29 | 119.43 | 118.65 | -0.22% | 1,208,663 |
| Nov 10, 2025 | 118.72 | 120.40 | 118.17 | 119.69 | 118.91 | 1.17% | 1,431,033 |
| Nov 7, 2025 | 116.76 | 118.50 | 115.30 | 118.31 | 117.54 | 0.89% | 1,659,634 |
| Nov 6, 2025 | 116.89 | 118.17 | 116.18 | 117.27 | 116.51 | 0.32% | 1,301,354 |
| Nov 5, 2025 | 116.44 | 117.41 | 115.25 | 116.90 | 116.14 | 0.65% | 1,884,808 |
| Nov 4, 2025 | 114.99 | 116.89 | 114.72 | 116.15 | 115.39 | -0.46% | 2,021,255 |
| Nov 3, 2025 | 115.37 | 116.73 | 114.41 | 116.69 | 115.93 | 0.89% | 1,723,614 |
| Oct 31, 2025 | 114.48 | 116.11 | 113.83 | 115.66 | 114.91 | 0.38% | 2,278,857 |
| Oct 30, 2025 | 116.34 | 117.27 | 115.19 | 115.22 | 114.47 | -1.31% | 2,894,683 |
| Oct 29, 2025 | 118.00 | 119.33 | 116.29 | 116.75 | 115.99 | -1.63% | 3,290,102 |
| Oct 28, 2025 | 117.03 | 118.98 | 116.61 | 118.68 | 117.91 | 1.41% | 3,177,428 |
| Oct 27, 2025 | 116.93 | 118.30 | 116.84 | 117.03 | 116.27 | 0.78% | 2,226,851 |
| Oct 24, 2025 | 115.51 | 116.90 | 115.06 | 116.12 | 115.36 | 1.32% | 1,953,816 |
| Oct 23, 2025 | 113.62 | 115.09 | 113.31 | 114.61 | 113.86 | 1.23% | 2,093,696 |
| Oct 22, 2025 | 113.94 | 114.30 | 112.48 | 113.22 | 112.48 | -1.00% | 3,341,734 |
| Oct 21, 2025 | 115.07 | 117.39 | 114.29 | 114.36 | 113.62 | -0.81% | 3,134,993 |
| Oct 20, 2025 | 112.31 | 115.71 | 112.13 | 115.29 | 114.54 | 3.52% | 2,858,772 |
| Oct 17, 2025 | 108.65 | 111.59 | 104.64 | 111.37 | 110.64 | -1.40% | 4,352,089 |
| Oct 16, 2025 | 116.85 | 117.00 | 111.84 | 112.95 | 112.21 | -3.22% | 2,853,880 |
| Oct 15, 2025 | 116.14 | 116.95 | 114.52 | 116.71 | 115.95 | 1.14% | 2,011,918 |
| Oct 14, 2025 | 113.16 | 116.02 | 113.16 | 115.40 | 114.65 | 1.06% | 1,869,724 |