Stockscreener 앱 받기
96.12
0.67%
0.64
시간 외 거래:
96.12
State Street Corp 주식 (STT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $96.30 | $95.20 | $1.10 | 1,320,459.0 | +0.67% |
| 2024-11-15 | $95.67 | $94.18 | $1.49 | 2,010,632.0 | +1.38% |
| 2024-11-14 | $95.79 | $93.96 | $1.83 | 1,322,506.0 | -1.04% |
| 2024-11-13 | $96.50 | $95.13 | $1.37 | 1,583,871.0 | -0.02% |
| 2024-11-12 | $96.74 | $95.18 | $1.56 | 1,858,954.0 | -1.41% |
| 2024-11-11 | $97.00 | $95.57 | $1.43 | 1,622,207.0 | +1.87% |
| 2024-11-08 | $95.55 | $93.80 | $1.75 | 2,667,094.0 | -0.36% |
| 2024-11-07 | $96.94 | $95.07 | $1.88 | 1,856,004.0 | -1.75% |
| 2024-11-06 | $98.45 | $95.97 | $2.48 | 2,995,867.0 | +4.20% |
| 2024-11-05 | $93.22 | $92.03 | $1.19 | 1,292,767.0 | +0.70% |
| 2024-11-04 | $92.96 | $92.01 | $0.95 | 1,341,917.0 | -0.58% |
| 2024-11-01 | $93.75 | $92.71 | $1.05 | 1,848,319.0 | +0.00% |
| 2024-10-31 | $93.63 | $92.16 | $1.47 | 2,594,293.0 | -0.14% |
| 2024-10-30 | $94.06 | $92.69 | $1.37 | 1,483,752.0 | +0.12% |
| 2024-10-29 | $93.71 | $92.47 | $1.24 | 1,770,139.0 | -0.17% |
| 2024-10-28 | $93.59 | $90.82 | $2.78 | 2,346,421.0 | +2.88% |
| 2024-10-25 | $92.64 | $90.37 | $2.27 | 1,410,744.0 | -1.62% |
| 2024-10-24 | $92.06 | $91.31 | $0.745 | 1,651,037.0 | +0.48% |
| 2024-10-23 | $91.57 | $89.50 | $2.07 | 2,419,826.0 | +1.75% |
| 2024-10-22 | $90.22 | $89.35 | $0.8697 | 1,352,938.0 | -0.37% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $98.45 | $92.01 | $6.44 | 23,041,056.0 | +3.58% |
| 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% |
State Street Corp 주식 (STT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $83.42 | $73.85 | $9.57 | 57,609,384.0 | -2.64% |
| 2022-11 | $82.14 | $72.31 | $9.83 | 55,644,632.0 | +7.66% |
| 2022-10 | $75.08 | $58.62 | $16.46 | 53,274,102.0 | +21.69% |
| 2022-09 | $74.74 | $60.30 | $14.44 | 44,737,535.0 | -11.03% |
| 2022-08 | $75.20 | $68.12 | $7.08 | 28,612,928.0 | -3.80% |
| 2022-07 | $71.50 | $58.80 | $12.71 | 41,312,656.0 | +15.08% |
| 2022-06 | $73.15 | $60.54 | $12.61 | 51,737,022.0 | -14.83% |
| 2022-05 | $73.44 | $65.41 | $8.03 | 58,112,937.0 | +8.24% |
| 2022-04 | $88.58 | $66.47 | $22.11 | 58,980,237.0 | -23.13% |
| 2022-03 | $92.53 | $77.52 | $15.01 | 48,922,516.0 | +2.10% |
| 2022-02 | $103.8 | $82.12 | $21.64 | 39,941,217.0 | -9.70% |
| 2022-01 | $104.9 | $87.17 | $17.70 | 61,795,188.0 | +1.61% |
0.09%
0.13%
자본화:
|
볼륨(24시간):