Stockscreener 앱 받기
96.28
0.78%
-0.76
시간 외 거래:
96.28
State Street Corp 주식 (STT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $96.76 | $95.65 | $1.11 | 2,683,687.0 | -0.78% |
| 2025-05-29 | $97.53 | $96.18 | $1.35 | 1,249,350.0 | +0.20% |
| 2025-05-28 | $98.56 | $96.58 | $1.98 | 1,685,367.0 | -0.60% |
| 2025-05-27 | $97.80 | $95.63 | $2.17 | 2,815,665.0 | +1.38% |
| 2025-05-23 | $96.50 | $94.19 | $2.31 | 1,116,043.0 | -0.27% |
| 2025-05-22 | $96.83 | $95.16 | $1.67 | 1,805,037.0 | +0.87% |
| 2025-05-21 | $97.29 | $95.49 | $1.80 | 1,113,993.0 | -2.26% |
| 2025-05-20 | $98.26 | $97.29 | $0.9713 | 1,262,647.0 | -0.55% |
| 2025-05-19 | $98.60 | $96.96 | $1.64 | 1,082,689.0 | -0.01% |
| 2025-05-16 | $98.69 | $97.60 | $1.09 | 1,672,788.0 | +0.09% |
| 2025-05-15 | $98.59 | $97.31 | $1.28 | 1,134,162.0 | +0.50% |
| 2025-05-14 | $98.10 | $97.01 | $1.09 | 1,803,354.0 | -0.07% |
| 2025-05-13 | $98.27 | $96.07 | $2.20 | 1,631,036.0 | +1.85% |
| 2025-05-12 | $97.32 | $95.74 | $1.58 | 2,650,264.0 | +2.33% |
| 2025-05-09 | $94.94 | $93.69 | $1.25 | 1,422,148.0 | -0.27% |
| 2025-05-08 | $94.73 | $92.23 | $2.50 | 2,063,581.0 | +2.80% |
| 2025-05-07 | $92.73 | $90.94 | $1.79 | 1,902,440.0 | +0.83% |
| 2025-05-06 | $91.32 | $89.19 | $2.13 | 2,737,701.0 | +0.20% |
| 2025-05-05 | $91.37 | $89.75 | $1.62 | 1,416,260.0 | +0.04% |
| 2025-05-02 | $91.25 | $89.78 | $1.47 | 1,550,198.0 | +2.03% |
| 2025-05-01 | $89.65 | $87.22 | $2.43 | 1,594,082.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $98.69 | $87.22 | $11.47 | 39,076,179.0 | +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% |
0.51%
0.36%
자본화:
|
볼륨(24시간):