STT
State Street (STT)
NYSE
$174.05-$0.58 (-0.33%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $48.0B
    Market Cap
  • 55.28%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -6.52%
    Low Price$173.67
    High Price$193.24
  • 3 Months
    +3.46%
    Low Price$173.67
    High Price$193.24
  • 1 Year
    +55.28%
    Low Price$108.43
    High Price$193.24
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
172.59
174.64
170.05
174.62
+0.55%
2,145,674
10/01/2026
$0.92 Dividend
09/30/2026
176.53
177.34
173.58
173.67
-1.79%
2,334,367
09/29/2026
178.52
179.20
175.52
176.84
-1.08%
2,209,882
09/28/2026
179.60
180.28
178.47
178.78
-0.89%
1,875,358
09/25/2026
180.62
181.97
178.55
180.38
+0.14%
1,424,284
09/24/2026
179.57
181.21
178.15
180.14
+0.63%
3,492,435
09/23/2026
178.16
181.90
177.91
179.00
-0.17%
2,235,393
09/22/2026
183.03
183.04
176.03
179.30
-2.25%
3,990,350
09/21/2026
184.04
184.48
182.09
183.43
+0.84%
1,668,044
09/18/2026
181.06
182.14
179.56
181.91
-0.11%
5,574,927
09/17/2026
184.33
184.49
181.25
182.11
+0.09%
1,464,563
09/16/2026
184.82
186.12
179.51
181.94
-1.20%
1,860,455
09/15/2026
186.46
186.46
180.55
184.15
-1.61%
1,860,870
09/14/2026
190.24
191.01
185.35
187.17
-2.71%
2,391,252
09/11/2026
193.03
193.49
189.99
192.38
+1.10%
1,645,355
09/10/2026
190.42
191.88
189.82
190.29
-0.31%
1,169,115
09/09/2026
189.89
192.61
188.38
190.88
+0.005%
1,389,789
09/08/2026
192.07
193.50
189.88
190.87
-1.23%
1,554,246
09/04/2026
191.12
194.37
191.12
193.24
+0.16%
1,127,452
09/03/2026
190.92
193.26
190.25
192.92
+2.05%
1,524,909
09/02/2026
186.59
191.85
186.59
189.04
+1.20%
1,126,588
09/01/2026
188.78
190.85
185.73
186.80
-1.88%
1,179,073
08/31/2026
192.31
193.26
189.79
190.37
-1.01%
1,846,095
08/28/2026
192.89
193.22
191.13
192.31
-0.02%
627,434
08/27/2026
191.76
194.90
191.35
192.35
-0.13%
965,511
08/26/2026
192.12
193.49
190.10
192.60
+0.35%
1,053,034
08/25/2026
189.93
192.49
188.36
191.93
+1.06%
1,181,531
08/24/2026
186.16
190.37
186.02
189.91
+2.03%
1,664,699
08/21/2026
184.11
186.43
184.05
186.14
+2.22%
1,592,112
08/20/2026
184.29
186.80
182.00
182.11
-1.47%
1,381,040
08/19/2026
191.76
192.29
184.29
184.83
-3.16%
1,664,093
08/18/2026
191.75
192.16
189.97
190.86
-0.61%
1,041,937
08/17/2026
190.39
194.15
190.00
192.02
+0.68%
1,569,188
08/14/2026
188.30
191.00
187.81
190.73
+1.00%
1,125,250
08/13/2026
189.00
190.60
188.10
188.85
-0.14%
1,354,373
08/12/2026
187.82
189.44
186.84
189.11
+1.54%
990,358
08/11/2026
185.73
187.89
185.02
186.23
+0.29%
1,023,757
08/10/2026
183.15
186.05
182.49
185.70
+1.08%
1,544,196
08/07/2026
182.76
184.90
181.02
183.71
-0.13%
1,263,669
08/06/2026
186.70
187.63
183.49
183.95
-1.14%
2,076,061
08/05/2026
185.56
187.85
185.48
186.06
+0.98%
1,411,006
08/04/2026
184.49
186.34
183.76
184.25
+0.85%
1,939,623
08/03/2026
183.19
183.46
179.99
182.70
-0.27%
1,199,636
07/31/2026
180.21
184.23
180.21
183.19
+0.73%
1,820,969
07/30/2026
177.18
182.25
176.30
181.86
+3.85%
2,274,335
07/29/2026
181.04
182.78
174.58
175.11
-3.58%
2,082,915
07/28/2026
182.15
184.07
179.21
181.61
-1.13%
1,697,044
07/27/2026
184.42
186.01
181.35
183.69
-0.40%
1,665,804
07/24/2026
183.55
185.36
182.43
184.42
+0.65%
1,755,896
07/23/2026
183.75
185.01
182.04
183.24
-0.56%
1,977,605
07/22/2026
181.75
184.47
180.69
184.26
+1.06%
2,373,649
07/21/2026
183.20
184.11
181.36
182.33
+0.39%
1,814,085
07/20/2026
183.18
184.87
180.33
181.62
+0.04%
2,988,958
07/17/2026
180.45
185.52
178.40
181.54
-1.70%
3,190,425
07/16/2026
186.31
191.50
180.66
184.68
-0.50%
5,585,009
07/16/2026
$3.65 Earnings
07/15/2026
183.59
186.00
183.27
185.61
+1.60%
3,991,933
07/14/2026
177.77
183.62
177.42
182.68
+3.08%
2,700,421
07/13/2026
179.45
180.31
176.10
177.23
-1.14%
1,975,591
07/10/2026
180.17
181.13
176.69
179.27
+0.03%
2,064,323
07/09/2026
177.81
182.35
177.81
179.21
+1.54%
2,277,184
07/08/2026
178.06
178.34
173.27
176.49
-1.40%
3,069,383
07/07/2026
175.72
179.91
174.98
178.99
+2.26%
2,384,870
07/06/2026
170.64
175.03
170.44
175.03
+3.09%
3,255,528
07/02/2026
170.16
170.87
167.13
169.79
+0.60%
1,391,960
07/01/2026
167.87
171.41
167.13
168.78
+0.54%
1,144,223
07/01/2026
$0.84 Dividend
06/30/2026
169.97
169.97
167.28
167.87
-0.34%
1,723,218
06/29/2026
166.97
170.19
166.53
168.44
+1.23%
1,901,538
06/26/2026
168.06
169.41
163.06
166.40
-0.83%
4,014,088
06/25/2026
169.70
170.88
167.00
167.78
+0.38%
2,429,306
06/24/2026
171.42
172.71
166.28
167.15
-2.80%
3,872,712
06/23/2026
171.22
173.67
169.67
171.96
+0.01%
2,136,335
06/22/2026
168.84
172.06
168.39
171.94
+3.21%
3,209,639
06/18/2026
171.16
172.88
166.23
166.59
-1.63%
7,304,853
06/17/2026
169.55
172.26
168.88
169.36
-0.11%
2,452,375
06/16/2026
167.34
170.87
166.90
169.54
+2.34%
2,023,258
06/15/2026
168.27
168.80
165.21
165.66
-0.16%
2,372,501
06/12/2026
164.31
166.57
163.73
165.92
+1.69%
2,184,950
06/11/2026
161.12
163.88
160.37
163.17
+1.89%
2,655,137
06/10/2026
161.53
162.67
157.06
160.15
-0.89%
2,972,926
06/09/2026
161.80
162.38
157.51
161.59
+0.89%
1,717,529
06/08/2026
160.69
161.91
160.08
160.16
+0.04%
1,385,396
06/05/2026
160.64
161.70
158.66
160.10
-0.61%
1,743,816
06/04/2026
156.41
162.28
156.41
161.09
+3.08%
1,647,823
06/03/2026
157.66
157.87
154.10
156.27
-1.19%
1,343,622
06/02/2026
157.66
160.15
157.31
158.15
-0.006%
1,689,444
06/01/2026
153.76
158.45
153.51
158.16
+2.67%
1,321,465
05/29/2026
156.02
157.10
153.38
154.05
-1.25%
3,773,813
05/28/2026
155.52
156.98
154.48
156.00
-0.20%
2,071,540
05/27/2026
156.80
157.68
154.13
156.31
-0.38%
1,662,299
05/26/2026
153.77
157.24
153.77
156.90
+2.97%
2,134,640
05/22/2026
152.46
153.44
151.94
152.38
+0.17%
1,542,065
05/21/2026
151.59
153.21
150.67
152.12
-0.25%
1,571,907
05/20/2026
150.39
153.47
149.42
152.50
+2.11%
1,554,537
05/19/2026
151.51
151.70
148.59
149.34
-1.86%
1,896,063
05/18/2026
150.91
152.93
150.24
152.17
+0.58%
1,810,818
05/15/2026
150.69
152.60
149.61
151.29
-0.59%
1,553,823
05/14/2026
151.44
152.76
150.07
152.19
+1.44%
1,634,935