Stockscreener 앱 받기
187.82
1.80%
-3.56
시간 외 거래:
187.79
-0.03
-0.02%
State Street Corp 주식 (STT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-01 | $191.9 | $186.7 | $5.15 | 866,261.0 | -1.86% |
| 2026-08-31 | $194.3 | $190.8 | $3.49 | 1,835,045.0 | -1.01% |
| 2026-08-28 | $194.2 | $192.1 | $2.11 | 627,396.0 | -0.02% |
| 2026-08-27 | $195.9 | $192.4 | $3.57 | 964,947.0 | -0.13% |
| 2026-08-26 | $194.5 | $191.1 | $3.41 | 1,052,926.0 | +0.35% |
| 2026-08-25 | $193.5 | $189.4 | $4.15 | 1,181,457.0 | +1.06% |
| 2026-08-24 | $191.4 | $187.0 | $4.37 | 1,664,631.0 | +2.03% |
| 2026-08-21 | $187.4 | $185.0 | $2.39 | 1,592,097.0 | +2.22% |
| 2026-08-20 | $187.8 | $183.0 | $4.83 | 1,376,652.0 | -1.47% |
| 2026-08-19 | $193.3 | $185.3 | $8.04 | 1,663,507.0 | -3.16% |
| 2026-08-18 | $193.2 | $191.0 | $2.20 | 1,041,928.0 | -0.61% |
| 2026-08-17 | $195.2 | $191.0 | $4.17 | 1,564,414.0 | +0.68% |
| 2026-08-14 | $192.0 | $188.8 | $3.21 | 1,124,982.0 | +1.00% |
| 2026-08-13 | $191.6 | $189.1 | $2.51 | 1,354,258.0 | -0.14% |
| 2026-08-12 | $190.4 | $187.8 | $2.61 | 990,137.0 | +1.54% |
| 2026-08-11 | $188.9 | $186.0 | $2.89 | 1,023,027.0 | +0.29% |
| 2026-08-10 | $187.0 | $183.5 | $3.58 | 1,544,137.0 | +1.08% |
| 2026-08-07 | $185.9 | $182.0 | $3.90 | 1,258,066.0 | -0.13% |
| 2026-08-06 | $188.6 | $184.5 | $4.16 | 1,945,213.0 | -1.14% |
| 2026-08-05 | $188.8 | $186.5 | $2.39 | 1,410,973.0 | +0.98% |
| 2026-08-04 | $187.3 | $184.7 | $2.60 | 1,939,579.0 | +0.85% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $191.9 | $186.7 | $5.15 | 866,261.0 | +0.00% |
| 2026-08 | $195.9 | $180.9 | $14.99 | 29,221,170.0 | +1.98% |
| 2026-07 | $192.5 | $168.0 | $24.49 | 52,620,331.0 | +8.59% |
| 2026-06 | $175.5 | $155.1 | $20.37 | 51,620,308.0 | +8.97% |
| 2026-05 | $159.3 | $147.4 | $11.91 | 37,340,503.0 | +1.83% |
| 2026-04 | $156.2 | $125.6 | $30.54 | 46,601,275.0 | +20.76% |
| 2026-03 | $130.1 | $116.2 | $13.98 | 48,430,035.0 | -1.60% |
| 2026-02 | $135.4 | $122.9 | $12.49 | 36,613,585.0 | -1.71% |
| 2026-01 | $137.0 | $123.1 | $13.93 | 47,211,866.0 | +1.43% |
State Street Corp 주식 (STT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $133.0 | $117.7 | $15.32 | 41,912,273.0 | +9.51% |
| 2025-11 | $122.7 | $111.6 | $11.06 | 28,501,004.0 | +2.91% |
| 2025-10 | $119.3 | $104.6 | $14.69 | 53,382,292.0 | -0.30% |
| 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% |
1.98%
자본화:
|
볼륨(24시간):