Stockscreener 앱 받기
154.07
2.11%
3.19
State Street Corp 주식 (STT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $155.1 | $151.0 | $4.09 | 1,554,491.0 | +2.11% |
| 2026-05-19 | $153.3 | $150.1 | $3.15 | 1,896,019.0 | -1.86% |
| 2026-05-18 | $154.5 | $151.8 | $2.72 | 1,795,349.0 | +0.58% |
| 2026-05-15 | $154.2 | $151.2 | $3.03 | 1,553,822.0 | -0.59% |
| 2026-05-14 | $154.3 | $151.6 | $2.71 | 1,552,625.0 | +1.44% |
| 2026-05-13 | $152.4 | $149.4 | $2.92 | 2,244,166.0 | +0.75% |
| 2026-05-12 | $151.0 | $147.8 | $3.14 | 1,685,788.0 | +0.19% |
| 2026-05-11 | $151.1 | $149.1 | $2.08 | 1,825,345.0 | +0.45% |
| 2026-05-08 | $150.3 | $148.7 | $1.56 | 1,221,471.0 | +0.48% |
| 2026-05-07 | $152.2 | $148.3 | $3.88 | 2,054,399.0 | -1.63% |
| 2026-05-06 | $152.3 | $150.1 | $2.29 | 2,357,724.0 | +1.72% |
| 2026-05-05 | $150.4 | $148.1 | $2.32 | 1,635,465.0 | +0.41% |
| 2026-05-04 | $151.8 | $147.4 | $4.42 | 1,494,598.0 | -2.58% |
| 2026-05-01 | $154.3 | $151.7 | $2.59 | 1,728,133.0 | -0.55% |
| 2026-04-30 | $153.2 | $149.1 | $4.14 | 3,035,692.0 | +1.42% |
| 2026-04-29 | $153.1 | $149.6 | $3.54 | 2,146,179.0 | -1.17% |
| 2026-04-28 | $155.5 | $151.9 | $3.54 | 1,689,606.0 | -1.00% |
| 2026-04-27 | $154.2 | $150.6 | $3.63 | 1,696,399.0 | +2.18% |
| 2026-04-24 | $151.7 | $150.3 | $1.38 | 1,437,953.0 | -0.34% |
| 2026-04-23 | $154.0 | $149.5 | $4.52 | 2,491,672.0 | -0.75% |
| 2026-04-22 | $154.6 | $152.0 | $2.66 | 2,318,340.0 | -0.76% |
| 2026-04-21 | $156.2 | $150.5 | $5.71 | 3,698,451.0 | +2.26% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $155.1 | $147.4 | $7.65 | 26,153,886.0 | +0.80% |
| 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% |
1.40%
0.64%
자본화:
|
볼륨(24시간):