Stockscreener 앱 받기
94.12
0.06%
-0.06
State Street Corp 주식 (STT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $94.94 | $93.73 | $1.21 | 411,191.0 | +0.02% |
| 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% |
| 2025-04-30 | $88.40 | $85.68 | $2.72 | 1,895,052.0 | -0.49% |
| 2025-04-29 | $88.68 | $87.00 | $1.68 | 2,117,568.0 | +1.10% |
| 2025-04-28 | $88.66 | $86.97 | $1.69 | 2,337,764.0 | +0.22% |
| 2025-04-25 | $88.40 | $87.23 | $1.17 | 2,099,369.0 | -0.22% |
| 2025-04-24 | $88.01 | $85.05 | $2.96 | 2,555,994.0 | +2.40% |
| 2025-04-23 | $88.22 | $85.26 | $2.96 | 3,093,247.0 | +2.00% |
| 2025-04-22 | $84.35 | $81.77 | $2.58 | 2,950,136.0 | +3.98% |
| 2025-04-21 | $82.12 | $79.56 | $2.56 | 3,349,332.0 | -0.78% |
| 2025-04-17 | $83.03 | $75.50 | $7.53 | 5,521,295.0 | +2.05% |
| 2025-04-16 | $81.64 | $78.68 | $2.96 | 2,114,227.0 | -2.17% |
| 2025-04-15 | $82.57 | $81.02 | $1.55 | 1,770,787.0 | +0.61% |
| 2025-04-14 | $81.51 | $79.97 | $1.54 | 2,267,173.0 | +1.89% |
| 2025-04-11 | $80.09 | $76.90 | $3.19 | 2,250,985.0 | +0.52% |
| 2025-04-10 | $80.65 | $76.26 | $4.39 | 2,496,081.0 | -4.03% |
| 2025-04-09 | $83.23 | $73.26 | $9.97 | 2,892,000.0 | +9.28% |
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 | $94.94 | $87.22 | $7.72 | 11,675,453.0 | +6.79% |
| 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% |
0.34%
0.43%
자본화:
|
볼륨(24시간):