STT
State Street (STT)
NYSE
$192.58-$0.82 (-0.42%)
Price as of Sep 11, 2026 7:56 PM EDT
  • $52.6B
    Market Cap
  • 76.43%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +3.30%
    Low Price$183.07
    High Price$194.26
  • 3 Months
    +17.90%
    Low Price$166.54
    High Price$194.26
  • 1 Year
    +76.43%
    Low Price$107.72
    High Price$194.26
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
194.05
194.52
191.00
193.40
+1.10%
1,645,355
09/10/2026
191.43
192.90
190.83
191.30
-0.31%
1,169,115
09/09/2026
190.90
193.63
189.38
191.89
+0.005%
1,389,789
09/08/2026
193.09
194.52
190.89
191.88
-1.23%
1,554,246
09/04/2026
192.13
195.40
192.13
194.26
+0.16%
1,127,452
09/03/2026
191.93
194.29
191.26
193.94
+2.05%
1,524,909
09/02/2026
187.58
192.87
187.58
190.04
+1.20%
1,126,588
09/01/2026
189.78
191.86
186.71
187.79
-1.88%
1,179,073
08/31/2026
193.33
194.28
190.80
191.38
-1.01%
1,846,095
08/28/2026
193.91
194.25
192.14
193.33
-0.02%
627,434
08/27/2026
192.78
195.93
192.36
193.37
-0.13%
965,511
08/26/2026
193.14
194.52
191.11
193.62
+0.35%
1,053,034
08/25/2026
190.94
193.51
189.36
192.95
+1.06%
1,181,531
08/24/2026
187.15
191.38
187.01
190.92
+2.03%
1,664,699
08/21/2026
185.09
187.42
185.03
187.13
+2.22%
1,592,112
08/20/2026
185.27
187.79
182.96
183.07
-1.47%
1,381,040
08/19/2026
192.78
193.31
185.27
185.81
-3.16%
1,664,093
08/18/2026
192.77
193.18
190.98
191.87
-0.61%
1,041,937
08/17/2026
191.40
195.18
191.01
193.04
+0.68%
1,569,188
08/14/2026
189.30
192.02
188.80
191.74
+1.00%
1,125,250
08/13/2026
190.00
191.61
189.10
189.85
-0.14%
1,354,373
08/12/2026
188.81
190.44
187.83
190.11
+1.54%
990,358
08/11/2026
186.71
188.89
186.00
187.22
+0.29%
1,023,757
08/10/2026
184.12
187.04
183.46
186.68
+1.08%
1,544,196
08/07/2026
183.73
185.88
181.98
184.68
-0.13%
1,263,669
08/06/2026
187.69
188.62
184.46
184.92
-1.14%
2,076,061
08/05/2026
186.54
188.85
186.46
187.05
+0.98%
1,411,006
08/04/2026
185.47
187.33
184.73
185.23
+0.85%
1,939,623
08/03/2026
184.16
184.43
180.94
183.67
-0.27%
1,199,636
07/31/2026
181.16
185.21
181.16
184.16
+0.73%
1,820,969
07/30/2026
178.12
183.22
177.23
182.82
+3.85%
2,274,335
07/29/2026
182.00
183.75
175.50
176.04
-3.58%
2,082,915
07/28/2026
183.11
185.05
180.16
182.57
-1.13%
1,697,044
07/27/2026
185.40
187.00
182.31
184.66
-0.40%
1,665,804
07/24/2026
184.52
186.34
183.40
185.40
+0.65%
1,755,896
07/23/2026
184.72
185.99
183.00
184.21
-0.56%
1,977,605
07/22/2026
182.71
185.45
181.65
185.24
+1.06%
2,373,649
07/21/2026
184.17
185.09
182.32
183.30
+0.39%
1,814,085
07/20/2026
184.15
185.85
181.29
182.58
+0.04%
2,988,958
07/17/2026
181.41
186.50
179.35
182.50
-1.70%
3,190,425
07/16/2026
187.30
192.51
181.62
185.66
-0.50%
5,585,009
07/16/2026
$3.65 Earnings
07/15/2026
184.57
186.99
184.24
186.59
+1.60%
3,991,933
07/14/2026
178.71
184.59
178.36
183.65
+3.08%
2,700,421
07/13/2026
180.40
181.27
177.03
178.17
-1.14%
1,975,591
07/10/2026
181.12
182.09
177.63
180.22
+0.03%
2,064,323
07/09/2026
178.75
183.32
178.75
180.16
+1.54%
2,277,184
07/08/2026
179.00
179.28
174.19
177.42
-1.40%
3,069,383
07/07/2026
176.65
180.86
175.91
179.94
+2.26%
2,384,870
07/06/2026
171.54
175.96
171.34
175.96
+3.09%
3,255,528
07/02/2026
171.06
171.78
168.02
170.69
+0.60%
1,391,960
07/01/2026
168.76
172.32
168.02
169.67
+0.54%
1,144,223
07/01/2026
$0.84 Dividend
06/30/2026
170.87
170.87
168.17
168.76
-0.34%
1,723,218
06/29/2026
167.85
171.09
167.42
169.34
+1.23%
1,901,538
06/26/2026
168.95
170.31
163.92
167.28
-0.83%
4,014,088
06/25/2026
170.60
171.79
167.88
168.67
+0.38%
2,429,306
06/24/2026
172.33
173.63
167.16
168.03
-2.80%
3,872,712
06/23/2026
172.12
174.59
170.57
172.87
+0.01%
2,136,335
06/22/2026
169.74
172.97
169.28
172.85
+3.21%
3,209,639
06/18/2026
172.06
173.79
167.11
167.48
-1.63%
7,304,853
06/17/2026
170.45
173.17
169.77
170.25
-0.11%
2,452,375
06/16/2026
168.22
171.78
167.78
170.44
+2.34%
2,023,258
06/15/2026
169.16
169.70
166.08
166.54
-0.16%
2,372,501
06/12/2026
165.18
167.45
164.60
166.80
+1.69%
2,184,950
06/11/2026
161.97
164.75
161.22
164.03
+1.89%
2,655,137
06/10/2026
162.39
163.54
157.89
161.00
-0.89%
2,972,926
06/09/2026
162.66
163.24
158.34
162.44
+0.89%
1,717,529
06/08/2026
161.55
162.77
160.92
161.01
+0.04%
1,385,396
06/05/2026
161.49
162.56
159.50
160.95
-0.61%
1,743,816
06/04/2026
157.24
163.14
157.24
161.94
+3.08%
1,647,823
06/03/2026
158.49
158.71
154.92
157.10
-1.19%
1,343,622
06/02/2026
158.49
160.99
158.14
158.99
-0.006%
1,689,444
06/01/2026
154.57
159.29
154.32
159.00
+2.67%
1,321,465
05/29/2026
156.85
157.93
154.19
154.87
-1.25%
3,773,813
05/28/2026
156.34
157.81
155.30
156.83
-0.20%
2,071,540
05/27/2026
157.64
158.52
154.95
157.14
-0.38%
1,662,299
05/26/2026
154.58
158.07
154.58
157.73
+2.97%
2,134,640
05/22/2026
153.27
154.25
152.74
153.19
+0.17%
1,542,065
05/21/2026
152.39
154.02
151.47
152.93
-0.25%
1,571,907
05/20/2026
151.19
154.28
150.21
153.31
+2.11%
1,554,537
05/19/2026
152.31
152.51
149.38
150.13
-1.86%
1,896,063
05/18/2026
151.70
153.74
151.04
152.98
+0.58%
1,810,818
05/15/2026
151.49
153.41
150.40
152.09
-0.59%
1,553,823
05/14/2026
152.24
153.57
150.87
153.00
+1.44%
1,634,935
05/13/2026
149.73
151.61
148.70
150.83
+0.75%
2,257,582
05/12/2026
148.77
150.22
147.10
149.70
+0.19%
1,704,329
05/11/2026
149.27
150.39
148.32
149.43
+0.45%
1,825,350
05/08/2026
148.86
149.53
147.98
148.75
+0.48%
1,248,201
05/07/2026
150.46
151.40
147.54
148.04
-1.63%
2,166,531
05/06/2026
149.80
151.60
149.32
150.49
+1.72%
2,357,776
05/05/2026
148.04
149.66
147.35
147.94
+0.41%
1,635,468
05/04/2026
150.46
151.07
146.67
147.35
-2.58%
1,817,780
05/01/2026
152.50
153.52
150.94
151.25
-0.55%
1,728,170
04/30/2026
149.87
152.48
148.36
152.08
+1.42%
3,035,845
04/29/2026
151.84
152.34
148.82
149.95
-1.17%
2,148,429
04/28/2026
153.92
154.69
151.17
151.72
-1.00%
1,689,607
04/27/2026
149.88
153.48
149.86
153.26
+2.18%
1,696,479
04/24/2026
150.94
150.94
149.57
149.99
-0.34%
1,440,487
04/23/2026
151.92
153.22
148.73
150.50
-0.75%
2,492,272