Get the Stockscreener App
153.95
0.62%
0.95
After Hours:
153.76
-0.19
-0.12%
State Street Spdr S P Dividend Etf Stock (SDY) Price History
The historical daily chart and data for State Street Spdr S P Dividend Etf stock (SDY), show that the latest closing stock price as of February 10, 2026, is $153.95.
- State Street Spdr S P Dividend Etf all-time high stock price is $154.56, occurred on February 10, 2026.
- The lowest State Street Spdr S P Dividend Etf stock price recorded was $46.22 on August 24, 2015. Since then, State Street Spdr S P Dividend Etf's stock price has risen over 233.08% to $153.95 now.
- The 52-week high stock price for SDY is $154.56, representing a 0.40% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for SDY is $119.83, indicating a -22.16% decrease from the current share price, occurred on April 09, 2025.
- The closing price of State Street Spdr S P Dividend Etf (SDY) stock in the beginning of 2025 was $129.03. The stock closed the year at $125.11, a loss of over -3.04% for the year.
The table below shows more information about SDY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 10, 2026 | $154.6 | $152.9 | $1.66 | 223,222.0 | +0.62% |
| Feb 09, 2026 | $153.3 | $152.3 | $1.06 | 182,054.0 | -0.26% |
| Feb 06, 2026 | $153.8 | $152.7 | $1.08 | 225,420.0 | +0.93% |
| Feb 05, 2026 | $152.8 | $151.8 | $1.08 | 234,120.0 | -0.44% |
| Feb 04, 2026 | $153.0 | $150.9 | $2.12 | 217,270.0 | +1.46% |
| Feb 03, 2026 | $151.0 | $148.7 | $2.38 | 221,974.0 | +0.84% |
| Feb 02, 2026 | $149.4 | $148.3 | $1.04 | 292,346.0 | +0.32% |
| Jan 30, 2026 | $148.7 | $146.9 | $1.78 | 437,479.0 | +0.88% |
| Jan 29, 2026 | $148.4 | $146.7 | $1.73 | 465,831.0 | +0.46% |
| Jan 28, 2026 | $147.5 | $146.4 | $1.11 | 751,978.0 | -0.20% |
| Jan 27, 2026 | $147.2 | $146.3 | $0.9406 | 195,668.0 | +0.22% |
| Jan 26, 2026 | $147.4 | $146.4 | $0.9499 | 237,655.0 | +0.08% |
| Jan 23, 2026 | $147.2 | $146.1 | $1.13 | 226,442.0 | -0.29% |
| Jan 22, 2026 | $147.7 | $146.9 | $0.8204 | 235,759.0 | -0.02% |
| Jan 21, 2026 | $147.3 | $145.8 | $1.42 | 345,927.0 | +1.20% |
| Jan 20, 2026 | $145.9 | $144.9 | $0.98 | 338,229.0 | -0.81% |
| Jan 16, 2026 | $146.7 | $146.0 | $0.65 | 344,406.0 | -0.10% |
| Jan 15, 2026 | $146.9 | $145.8 | $1.15 | 289,910.0 | +0.30% |
| Jan 14, 2026 | $146.2 | $144.3 | $1.89 | 328,551.0 | +1.24% |
| Jan 13, 2026 | $144.8 | $143.7 | $1.15 | 360,141.0 | +0.40% |
State Street Spdr S P Dividend Etf Stock (SDY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Dividend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SDY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Dividend Etf Stock (SDY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $154.6 | $148.3 | $6.25 | 1,819,628.0 | +3.51% |
| Jan, 2026 | $148.7 | $138.3 | $10.44 | 9,182,812.0 | +6.88% |
State Street Spdr S P Dividend Etf Stock (SDY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $142.2 | $138.3 | $3.83 | 5,397,787.0 | -0.45% |
| Nov, 2025 | $141.0 | $135.3 | $5.69 | 5,543,937.0 | +2.57% |
| Oct, 2025 | $141.3 | $136.3 | $5.06 | 5,158,067.0 | -2.02% |
| Sep, 2025 | $142.0 | $137.8 | $4.21 | 5,972,829.0 | -0.91% |
| Aug, 2025 | $143.5 | $135.4 | $8.06 | 4,235,710.0 | +3.20% |
| Jul, 2025 | $140.4 | $135.6 | $4.82 | 4,687,593.0 | +0.91% |
| Jun, 2025 | $137.0 | $132.9 | $4.11 | 4,993,921.0 | +0.76% |
| May, 2025 | $137.1 | $129.9 | $7.27 | 4,808,567.0 | +2.79% |
| Apr, 2025 | $136.2 | $119.8 | $16.33 | 6,879,018.0 | -3.42% |
| Mar, 2025 | $140.9 | $132.7 | $8.19 | 5,883,346.0 | -1.89% |
| Feb, 2025 | $138.4 | $132.3 | $6.06 | 5,378,521.0 | +2.79% |
| Jan, 2025 | $136.4 | $128.6 | $7.80 | 7,423,150.0 | +1.85% |
State Street Spdr S P Dividend Etf Stock (SDY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $144.0 | $131.0 | $13.07 | 6,267,586.0 | -8.57% |
| Nov, 2024 | $144.4 | $137.5 | $6.91 | 3,917,308.0 | +4.21% |
| Oct, 2024 | $144.1 | $138.2 | $5.91 | 3,942,630.0 | -2.72% |
| Sep, 2024 | $142.6 | $136.4 | $6.17 | 3,734,703.0 | +1.54% |
| Aug, 2024 | $140.0 | $131.1 | $8.94 | 5,435,133.0 | +3.75% |
| Jul, 2024 | $135.7 | $125.7 | $10.03 | 5,398,190.0 | +6.02% |
| Jun, 2024 | $130.3 | $126.7 | $3.69 | 4,405,950.0 | -2.25% |
| May, 2024 | $132.5 | $126.6 | $5.85 | 5,838,951.0 | +2.26% |
| Apr, 2024 | $131.6 | $124.4 | $7.22 | 5,575,040.0 | -3.05% |
| Mar, 2024 | $131.7 | $125.0 | $6.71 | 7,232,191.0 | +4.42% |
| Feb, 2024 | $126.4 | $121.5 | $4.88 | 7,348,830.0 | +1.74% |
| Jan, 2024 | $125.8 | $122.0 | $3.85 | 11,035,204.0 | -1.15% |
0.09%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):