Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
State Street Corporation (STT-G)
State Street Corporation (STT-G) Historical

STT-G State Street Corporation

24.70

-0.06 (-0.24%)

Nov 18 2024 - Closed

Delayed by 15 minutes

STT-G Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 18 2024	24.70	-0.06	-0.24%	24.66	24.78	24.65	18,268
Nov 15 2024	24.76	0.11	0.45%	24.66	24.76	24.58	17,590
Nov 14 2024	24.65	-0.07	-0.28%	24.72	24.78	24.58	32,556
Nov 13 2024	24.72	0.04	0.16%	24.75	24.86	24.69	32,855
Nov 12 2024	24.68	-0.12	-0.48%	24.83	24.84	24.68	50,361
Nov 11 2024	24.80	-0.13	-0.52%	24.93	24.99	24.75	20,041
Nov 08 2024	24.93	0.08	0.32%	24.86	25.00	24.86	26,248
Nov 07 2024	24.85	0.05	0.20%	24.85	24.95	24.75	27,621
Nov 06 2024	24.80	-0.12	-0.48%	24.72	24.93	24.56	30,870
Nov 05 2024	24.92	-0.01	-0.04%	24.91	24.97	24.90	75,756
Nov 04 2024	24.93	0.16	0.65%	24.84	25.00	24.84	87,136
Nov 01 2024	24.77	-0.12	-0.48%	24.93	24.93	24.76	46,869
Oct 31 2024	24.89	0.04	0.16%	24.94	24.96	24.83	63,991
Oct 30 2024	24.85	-0.02	-0.08%	24.89	25.02	24.85	114,081
Oct 29 2024	24.87	-0.03	-0.12%	24.71	24.93	24.63	26,863
Oct 28 2024	24.90	0.02	0.08%	24.98	24.99	24.82	39,816
Oct 25 2024	24.88	-0.07	-0.28%	25.04	25.04	24.87	29,963
Oct 24 2024	24.95	0.07	0.28%	24.86	25.05	24.78	40,228
Oct 23 2024	24.88	-0.10	-0.40%	24.88	24.95	24.73	23,661
Oct 22 2024	24.98	0.23	0.93%	24.83	25.09	24.71	97,474
Oct 21 2024	24.75	-0.17	-0.68%	24.92	25.00	24.65	59,117
Oct 18 2024	24.92	-0.16	-0.64%	25.03	25.09	24.92	20,908
Oct 17 2024	25.08	0.05	0.20%	24.99	25.08	24.93	44,760
Oct 16 2024	25.03	-0.09	-0.36%	25.06	25.15	25.01	107,527
Oct 15 2024	25.12	0.01	0.04%	25.11	25.16	25.06	33,068
Oct 14 2024	25.11	0.11	0.44%	24.95	25.15	24.95	20,455
Oct 11 2024	25.00	0.02	0.08%	24.97	25.05	24.97	75,691
Oct 10 2024	24.98	0.00	0.00%	25.00	25.02	24.94	51,385
Oct 09 2024	24.98	0.02	0.08%	25.00	25.07	24.95	40,988
Oct 08 2024	24.96	0.10	0.40%	24.83	25.01	24.81	17,963
Oct 07 2024	24.86	-0.12	-0.48%	24.83	24.92	24.76	38,013
Oct 04 2024	24.98	-0.03	-0.12%	24.90	25.01	24.90	24,382
Oct 03 2024	25.01	0.16	0.64%	24.77	25.09	24.77	35,654
Oct 02 2024	24.85	0.02	0.08%	24.79	24.89	24.74	28,009
Oct 01 2024	24.83	0.16	0.65%	24.67	24.89	24.67	30,584
Sep 30 2024	24.67	-0.08	-0.32%	24.72	24.84	24.55	78,255
Sep 27 2024	24.75	0.03	0.12%	24.72	24.88	24.70	53,699
Sep 26 2024	24.72	-0.04	-0.16%	24.72	24.92	24.70	66,076
Sep 25 2024	24.76	-0.09	-0.36%	24.91	24.92	24.71	30,935
Sep 24 2024	24.85	0.01	0.04%	24.83	24.86	24.78	51,444
Sep 23 2024	24.84	-0.02	-0.08%	24.86	24.92	24.83	31,144
Sep 20 2024	24.86	-0.05	-0.20%	24.94	24.94	24.81	47,647
Sep 19 2024	24.91	0.09	0.36%	24.85	24.95	24.82	59,458
Sep 18 2024	24.82	-0.08	-0.32%	24.94	24.95	24.82	34,614
Sep 17 2024	24.90	0.02	0.08%	24.93	24.95	24.83	34,988
Sep 16 2024	24.88	-0.05	-0.20%	24.92	24.92	24.81	67,331
Sep 13 2024	24.93	0.01	0.04%	24.99	25.01	24.90	41,110
Sep 12 2024	24.92	0.08	0.32%	24.85	25.00	24.84	25,828
Sep 11 2024	24.84	-0.15	-0.60%	24.99	24.99	24.84	52,961
Sep 10 2024	24.99	0.06	0.24%	24.90	24.99	24.88	30,571
Sep 09 2024	24.93	0.23	0.93%	24.82	24.95	24.82	27,093
Sep 06 2024	24.70	-0.17	-0.68%	24.79	24.91	24.68	24,373
Sep 05 2024	24.87	0.12	0.46%	24.76	24.92	24.75	36,662
Sep 04 2024	24.76	0.20	0.79%	24.55	24.78	24.54	20,643
Sep 03 2024	24.56	-0.19	-0.77%	24.49	24.56	24.38	47,617
Aug 30 2024	24.75	-0.08	-0.32%	24.82	24.82	24.56	137,437
Aug 29 2024	24.83	-0.02	-0.08%	24.85	24.90	24.83	19,769
Aug 28 2024	24.85	-0.03	-0.12%	24.85	24.89	24.84	29,788
Aug 27 2024	24.88	0.00	0.00%	24.84	24.90	24.83	22,110
Aug 26 2024	24.88	-0.01	-0.04%	24.91	24.92	24.85	95,942
Aug 23 2024	24.89	0.04	0.16%	24.85	24.92	24.80	24,910
Aug 22 2024	24.85	-0.01	-0.04%	24.86	24.88	24.81	64,291
Aug 21 2024	24.86	0.03	0.12%	24.87	24.95	24.86	16,851

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions