Stockscreener 앱 받기
114.74
0.23%
-0.48
State Street Corp 주식 (STT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $115.1 | $113.8 | $1.27 | 203,229.0 | -0.28% |
| 2025-10-30 | $117.3 | $115.2 | $2.08 | 2,894,168.0 | -1.31% |
| 2025-10-29 | $119.3 | $116.3 | $3.04 | 3,288,384.0 | -1.63% |
| 2025-10-28 | $119.0 | $116.6 | $2.37 | 3,176,674.0 | +1.41% |
| 2025-10-27 | $118.3 | $116.8 | $1.46 | 2,226,666.0 | +0.78% |
| 2025-10-24 | $116.9 | $115.1 | $1.84 | 1,953,452.0 | +1.32% |
| 2025-10-23 | $115.1 | $113.3 | $1.78 | 2,093,440.0 | +1.23% |
| 2025-10-22 | $114.3 | $112.5 | $1.82 | 3,340,722.0 | -1.00% |
| 2025-10-21 | $117.4 | $114.3 | $3.09 | 3,569,025.0 | -0.81% |
| 2025-10-20 | $115.7 | $112.1 | $3.58 | 2,858,553.0 | +3.52% |
| 2025-10-17 | $111.6 | $104.6 | $6.95 | 4,350,965.0 | -1.40% |
| 2025-10-16 | $117.0 | $111.8 | $5.16 | 2,847,362.0 | -3.22% |
| 2025-10-15 | $117.0 | $114.5 | $2.43 | 2,009,365.0 | +1.14% |
| 2025-10-14 | $116.0 | $113.2 | $2.86 | 1,869,586.0 | +1.06% |
| 2025-10-13 | $114.4 | $111.9 | $2.48 | 1,421,482.0 | +2.87% |
| 2025-10-10 | $118.1 | $110.9 | $7.23 | 2,372,243.0 | -5.31% |
| 2025-10-09 | $118.0 | $116.5 | $1.56 | 1,511,699.0 | +0.46% |
| 2025-10-08 | $118.2 | $115.2 | $3.03 | 1,987,824.0 | -0.17% |
| 2025-10-07 | $118.0 | $116.2 | $1.75 | 1,495,062.0 | -0.01% |
| 2025-10-06 | $117.5 | $114.8 | $2.69 | 1,136,102.0 | +0.45% |
| 2025-10-03 | $117.4 | $115.7 | $1.72 | 1,795,681.0 | +1.09% |
| 2025-10-02 | $115.4 | $113.2 | $2.26 | 1,729,201.0 | +1.53% |
| 2025-10-01 | $114.9 | $112.8 | $2.08 | 1,212,514.0 | -2.27% |
State Street Corp 주식 (STT) 연도별 가격 이력
이 심층 분석에서는 State Street Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Corp 주식 (STT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $119.3 | $104.6 | $14.69 | 51,343,399.0 | -0.96% |
| 2025-09 | $118.1 | $110.3 | $7.74 | 35,926,250.0 | +0.90% |
| 2025-08 | $116.4 | $107.3 | $9.03 | 32,220,338.0 | +2.88% |
| 2025-07 | $114.3 | $102.0 | $12.30 | 51,026,263.0 | +5.09% |
| 2025-06 | $106.8 | $94.72 | $12.11 | 36,878,513.0 | +10.45% |
| 2025-05 | $98.69 | $87.22 | $11.47 | 36,392,492.0 | +9.28% |
| 2025-04 | $90.18 | $72.81 | $17.37 | 55,989,056.0 | -1.60% |
| 2025-03 | $100.5 | $84.03 | $16.44 | 42,032,349.0 | -9.78% |
| 2025-02 | $101.0 | $96.42 | $4.55 | 32,963,540.0 | -2.35% |
| 2025-01 | $103.0 | $92.87 | $10.13 | 40,588,211.0 | +3.54% |
State Street Corp 주식 (STT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $101.9 | $94.69 | $7.22 | 43,567,030.0 | -0.23% |
| 2024-11 | $99.50 | $92.01 | $7.49 | 34,778,713.0 | +6.15% |
| 2024-10 | $94.60 | $85.05 | $9.55 | 49,319,522.0 | +4.89% |
| 2024-09 | $89.49 | $80.54 | $8.95 | 42,089,042.0 | +1.57% |
| 2024-08 | $87.27 | $76.35 | $10.92 | 36,749,947.0 | +2.51% |
| 2024-07 | $86.25 | $72.65 | $13.60 | 46,190,097.0 | +14.82% |
| 2024-06 | $75.95 | $70.20 | $5.75 | 38,123,804.0 | -2.10% |
| 2024-05 | $78.19 | $72.26 | $5.93 | 39,519,292.0 | +4.28% |
| 2024-04 | $78.50 | $72.13 | $6.37 | 60,776,977.0 | -6.25% |
| 2024-03 | $77.67 | $71.05 | $6.62 | 44,651,339.0 | +4.87% |
| 2024-02 | $74.30 | $70.53 | $3.77 | 42,042,138.0 | -0.19% |
| 2024-01 | $79.90 | $73.41 | $6.49 | 48,711,820.0 | -4.63% |
State Street Corp 주식 (STT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $79.28 | $70.46 | $8.82 | 42,186,320.0 | +6.37% |
| 2023-11 | $72.94 | $64.30 | $8.64 | 35,071,354.0 | +12.67% |
| 2023-10 | $70.48 | $62.78 | $7.70 | 49,115,249.0 | -3.48% |
| 2023-09 | $74.02 | $66.22 | $7.80 | 41,991,512.0 | -2.59% |
| 2023-08 | $74.68 | $65.78 | $8.90 | 48,667,365.0 | -5.11% |
| 2023-07 | $77.49 | $65.40 | $12.09 | 68,053,159.0 | -1.01% |
| 2023-06 | $75.75 | $68.29 | $7.46 | 52,482,612.0 | +7.59% |
| 2023-05 | $72.69 | $66.12 | $6.57 | 51,819,559.0 | -5.87% |
| 2023-04 | $81.37 | $65.62 | $15.75 | 62,091,429.0 | -4.53% |
| 2023-03 | $91.15 | $69.36 | $21.79 | 71,782,240.0 | -14.65% |
| 2023-02 | $94.73 | $85.36 | $9.38 | 50,932,873.0 | -2.90% |
| 2023-01 | $91.83 | $77.65 | $14.18 | 65,387,301.0 | +17.74% |
0.21%
0.16%
자본화:
|
볼륨(24시간):