Stockscreener 앱 받기
98.70
0.94%
-0.94
시간 외 거래:
99.86
1.16
+1.18%
State Street Corp 주식 (STT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $100.6 | $98.63 | $1.98 | 1,651,132.0 | -0.94% |
| 2025-02-20 | $100.9 | $97.70 | $3.16 | 1,958,599.0 | -0.17% |
| 2025-02-19 | $100.5 | $99.21 | $1.25 | 1,949,520.0 | -0.63% |
| 2025-02-18 | $101.0 | $98.77 | $2.20 | 2,514,068.0 | +1.29% |
| 2025-02-14 | $100.5 | $98.97 | $1.57 | 1,485,465.0 | +0.14% |
| 2025-02-13 | $99.09 | $97.81 | $1.28 | 1,173,652.0 | +0.81% |
| 2025-02-12 | $98.30 | $97.13 | $1.17 | 962,176.0 | -0.40% |
| 2025-02-11 | $98.74 | $97.02 | $1.72 | 1,496,244.0 | +0.57% |
| 2025-02-10 | $99.91 | $97.75 | $2.16 | 1,604,326.0 | -1.40% |
| 2025-02-07 | $100.4 | $99.08 | $1.36 | 1,310,091.0 | -0.15% |
| 2025-02-06 | $100.3 | $99.27 | $1.03 | 1,298,374.0 | +0.26% |
| 2025-02-05 | $99.70 | $98.40 | $1.30 | 1,227,184.0 | +0.97% |
| 2025-02-04 | $99.54 | $98.10 | $1.44 | 1,782,105.0 | +0.21% |
| 2025-02-03 | $100.0 | $97.38 | $2.62 | 3,048,644.0 | -3.40% |
| 2025-01-31 | $102.7 | $101.2 | $1.54 | 1,557,954.0 | -0.60% |
| 2025-01-30 | $103.0 | $101.3 | $1.73 | 1,425,460.0 | +1.37% |
| 2025-01-29 | $102.6 | $99.96 | $2.67 | 1,380,079.0 | +0.45% |
| 2025-01-28 | $100.8 | $99.28 | $1.50 | 1,957,913.0 | +0.16% |
| 2025-01-27 | $100.3 | $98.87 | $1.42 | 1,544,754.0 | +1.19% |
| 2025-01-24 | $100.0 | $97.02 | $2.98 | 1,615,775.0 | +1.56% |
| 2025-01-23 | $98.58 | $96.77 | $1.81 | 2,376,764.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $101.0 | $97.02 | $3.95 | 25,112,712.0 | -2.87% |
| 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% |
2.28%
자본화:
|
볼륨(24시간):