STT
State Street (STT)
NYSE
$173.86+$0.15 (+0.09%)
Price as of Jun 23, 2026 2:57 PM EDT
  • $48.1B
    Market Cap
  • 76.39%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +12.84%
    Low Price$155.64
    High Price$173.71
  • 3 Months
    +43.37%
    Low Price$122.52
    High Price$173.71
  • 1 Year
    +76.39%
    Low Price$101.24
    High Price$173.71
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
170.58
173.83
170.12
173.71
+3.21%
3,209,639
06/18/2026
172.92
174.66
167.94
168.31
-1.63%
7,304,853
06/17/2026
171.30
174.03
170.62
171.10
-0.11%
2,452,375
06/16/2026
169.06
172.63
168.62
171.29
+2.34%
2,023,258
06/15/2026
170.00
170.54
166.91
167.37
-0.16%
2,372,501
06/12/2026
166.00
168.29
165.42
167.63
+1.69%
2,184,950
06/11/2026
162.78
165.57
162.02
164.85
+1.89%
2,655,137
06/10/2026
163.20
164.35
158.68
161.80
-0.89%
2,972,926
06/09/2026
163.47
164.05
159.13
163.25
+0.89%
1,717,529
06/08/2026
162.35
163.58
161.73
161.81
+0.04%
1,385,396
06/05/2026
162.29
163.37
160.29
161.75
-0.61%
1,743,816
06/04/2026
158.02
163.95
158.02
162.75
+3.08%
1,647,823
06/03/2026
159.28
159.50
155.69
157.88
-1.19%
1,343,622
06/02/2026
159.28
161.80
158.93
159.78
-0.006%
1,689,444
06/01/2026
155.34
160.08
155.09
159.79
+2.67%
1,321,465
05/29/2026
157.63
158.72
154.96
155.64
-1.25%
3,773,813
05/28/2026
157.12
158.60
156.07
157.61
-0.20%
2,071,540
05/27/2026
158.42
159.31
155.72
157.92
-0.38%
1,662,299
05/26/2026
155.35
158.86
155.35
158.52
+2.97%
2,134,640
05/22/2026
154.03
155.02
153.51
153.95
+0.17%
1,542,065
05/21/2026
153.15
154.79
152.22
153.69
-0.25%
1,571,907
05/20/2026
151.94
155.05
150.96
154.07
+2.11%
1,554,537
05/19/2026
153.07
153.27
150.12
150.88
-1.86%
1,896,063
05/18/2026
152.46
154.51
151.79
153.74
+0.58%
1,810,818
05/15/2026
152.24
154.18
151.15
152.85
-0.59%
1,553,823
05/14/2026
153.00
154.33
151.62
153.76
+1.44%
1,634,935
05/13/2026
150.48
152.36
149.44
151.58
+0.75%
2,257,582
05/12/2026
149.51
150.97
147.83
150.45
+0.19%
1,704,329
05/11/2026
150.01
151.14
149.06
150.17
+0.45%
1,825,350
05/08/2026
149.60
150.28
148.72
149.49
+0.48%
1,248,201
05/07/2026
151.21
152.15
148.28
148.78
-1.63%
2,166,531
05/06/2026
150.55
152.35
150.06
151.24
+1.72%
2,357,776
05/05/2026
148.78
150.40
148.08
148.68
+0.41%
1,635,468
05/04/2026
151.21
151.83
147.40
148.08
-2.58%
1,817,780
05/01/2026
153.26
154.28
151.69
152.00
-0.55%
1,728,170
04/30/2026
150.62
153.24
149.10
152.84
+1.42%
3,035,845
04/29/2026
152.60
153.10
149.56
150.70
-1.17%
2,148,429
04/28/2026
154.69
155.46
151.92
152.48
-1.00%
1,689,607
04/27/2026
150.63
154.24
150.61
154.02
+2.18%
1,696,479
04/24/2026
151.69
151.69
150.31
150.74
-0.34%
1,440,487
04/23/2026
152.68
153.99
149.47
151.25
-0.75%
2,492,272
04/22/2026
154.38
154.63
151.97
152.40
-0.76%
2,340,967
04/21/2026
150.47
156.18
150.47
153.57
+2.26%
3,701,822
04/20/2026
146.57
150.28
145.97
150.18
+3.27%
3,088,192
04/17/2026
144.78
148.99
143.79
145.43
+2.49%
3,179,487
04/17/2026
$2.84 Earnings
04/16/2026
142.50
144.48
141.53
141.90
-0.59%
2,959,342
04/15/2026
142.33
143.59
140.96
142.74
+0.68%
2,079,472
04/14/2026
142.00
142.76
140.35
141.78
+0.11%
2,327,331
04/13/2026
138.02
141.73
137.84
141.62
+1.58%
2,516,724
04/10/2026
138.45
139.90
137.91
139.42
+0.67%
2,351,619
04/09/2026
135.94
138.61
135.51
138.49
+1.73%
1,865,301
04/08/2026
134.40
136.36
134.13
136.13
+3.75%
1,784,345
04/07/2026
129.37
131.89
127.53
131.21
+0.78%
2,034,216
04/06/2026
130.73
130.89
129.16
130.20
+1.09%
1,001,315
04/02/2026
125.80
129.62
125.64
128.80
+0.43%
1,576,134
04/01/2026
127.21
129.34
126.78
128.25
+2.01%
1,798,928
04/01/2026
$0.84 Dividend
03/31/2026
124.70
126.31
123.05
125.72
+2.54%
2,270,554
03/30/2026
123.53
123.88
121.89
122.60
+0.73%
1,151,053
03/27/2026
123.92
124.26
121.07
121.71
-2.50%
2,366,350
03/26/2026
124.97
126.18
124.05
124.83
-0.99%
1,654,206
03/25/2026
126.74
127.67
124.90
126.08
+0.51%
1,381,765
03/24/2026
121.90
126.88
121.16
125.44
+2.48%
2,351,326
03/23/2026
124.13
124.62
121.69
122.41
+1.03%
1,808,327
03/20/2026
119.98
121.24
119.36
121.16
+0.84%
3,640,251
03/19/2026
118.88
121.54
118.32
120.15
-0.12%
2,198,069
03/18/2026
119.93
122.26
119.86
120.29
-0.39%
2,104,263
03/17/2026
121.19
122.59
120.33
120.75
+1.11%
2,366,652
03/16/2026
121.90
122.83
119.27
119.42
-0.92%
2,084,591
03/13/2026
123.22
124.17
120.37
120.53
-1.52%
1,660,055
03/12/2026
122.51
123.05
120.41
122.39
-2.21%
2,570,019
03/11/2026
121.37
125.36
120.74
125.16
+2.82%
3,382,465
03/10/2026
121.93
124.13
120.54
121.74
+0.51%
2,322,004
03/09/2026
117.87
121.45
115.38
121.12
+0.74%
2,393,677
03/06/2026
121.64
121.73
118.27
120.24
-3.28%
2,862,059
03/05/2026
124.17
125.47
123.11
124.31
-1.11%
2,546,578
03/04/2026
126.32
126.93
124.31
125.70
+0.50%
1,593,473
03/03/2026
124.94
126.90
122.55
125.07
-2.74%
1,757,907
03/02/2026
124.87
129.27
124.39
128.60
+0.65%
2,135,761
02/27/2026
129.30
130.35
125.41
127.77
-2.76%
3,839,427
02/26/2026
131.22
133.11
130.90
131.39
+0.49%
1,918,797
02/25/2026
127.40
130.82
126.79
130.75
+3.45%
2,029,221
02/24/2026
123.64
127.15
122.59
126.39
+1.68%
1,567,869
02/23/2026
126.26
127.53
122.48
124.30
-2.20%
1,560,574
02/20/2026
126.55
127.90
124.78
127.09
+0.05%
1,173,369
02/19/2026
127.30
128.39
125.37
127.02
-1.40%
1,440,753
02/18/2026
127.80
130.59
127.49
128.82
+1.31%
1,712,428
02/17/2026
127.15
129.59
126.50
127.15
+0.02%
1,558,500
02/13/2026
124.47
127.83
122.81
127.12
+1.31%
1,666,445
02/12/2026
132.02
132.36
122.05
125.47
-4.03%
2,764,170
02/11/2026
131.77
132.99
128.62
130.74
-0.47%
2,201,515
02/10/2026
132.83
134.46
128.27
131.35
-1.53%
1,973,556
02/09/2026
131.12
134.08
130.94
133.39
+1.46%
1,711,801
02/06/2026
130.13
132.22
129.54
131.47
+2.83%
1,488,106
02/05/2026
130.26
131.01
126.86
127.86
-2.51%
1,988,313
02/04/2026
129.21
131.78
129.15
131.15
+1.49%
1,882,409
02/03/2026
131.93
133.31
127.97
129.23
-1.88%
2,152,994
02/02/2026
129.55
132.16
129.04
131.70
+1.31%
2,137,591
01/30/2026
129.76
131.16
128.81
129.99
-0.43%
2,127,602