Get the Stockscreener App
94.01
0.82%
-0.7749
State Street Spdr S P 600 Tm Small Cap Value Etf Stock (SLYV) Price History
The historical daily chart and data for State Street Spdr S P 600 Tm Small Cap Value Etf stock (SLYV), adjusted for splits and dividends, show that the latest closing stock price as of December 12, 2025, is $94.01.
- State Street Spdr S P 600 Tm Small Cap Value Etf all-time high stock price is $96.14, occurred on November 25, 2024.
- The lowest State Street Spdr S P 600 Tm Small Cap Value Etf stock price recorded was $29.50 on August 24, 2015. Since then, State Street Spdr S P 600 Tm Small Cap Value Etf's stock price has risen over 218.66% to $94.01 now.
- The 52-week high stock price for SLYV is $94.88, representing a 0.93% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for SLYV is $65.96, indicating a -29.83% decrease from the current share price, occurred on April 09, 2025.
- The closing price of State Street Spdr S P 600 Tm Small Cap Value Etf (SLYV) stock in the beginning of 2024 was $86.06. The stock closed the year at $74.22, a loss of over -13.76% for the year.
The table below shows more information about SLYV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $95.05 | $93.86 | $1.19 | 79,748.0 | -0.75% |
| Dec 11, 2025 | $94.88 | $93.84 | $1.04 | 88,838.0 | +1.01% |
| Dec 10, 2025 | $94.36 | $91.68 | $2.68 | 131,825.0 | +2.27% |
| Dec 09, 2025 | $92.26 | $91.19 | $1.07 | 78,908.0 | +0.55% |
| Dec 08, 2025 | $92.05 | $91.18 | $0.8729 | 101,005.0 | -0.37% |
| Dec 05, 2025 | $92.29 | $91.54 | $0.75 | 80,831.0 | -0.09% |
| Dec 04, 2025 | $92.11 | $91.45 | $0.6595 | 110,585.0 | -0.35% |
| Dec 03, 2025 | $92.14 | $90.91 | $1.23 | 153,569.0 | +1.40% |
| Dec 02, 2025 | $91.05 | $90.31 | $0.74 | 109,438.0 | +0.17% |
| Dec 01, 2025 | $91.15 | $89.91 | $1.24 | 115,422.0 | -0.20% |
| Nov 28, 2025 | $90.96 | $90.61 | $0.35 | 85,109.0 | +0.00% |
| Nov 26, 2025 | $91.70 | $90.17 | $1.53 | 217,207.0 | +0.58% |
| Nov 25, 2025 | $90.53 | $88.29 | $2.24 | 209,117.0 | +2.69% |
| Nov 24, 2025 | $88.02 | $86.53 | $1.49 | 149,084.0 | +1.35% |
| Nov 21, 2025 | $87.20 | $84.42 | $2.78 | 155,416.0 | +3.25% |
| Nov 20, 2025 | $87.08 | $83.89 | $3.19 | 130,299.0 | -2.25% |
| Nov 19, 2025 | $86.81 | $85.54 | $1.27 | 132,962.0 | -0.21% |
| Nov 18, 2025 | $86.71 | $85.23 | $1.48 | 153,235.0 | -0.23% |
| Nov 17, 2025 | $88.55 | $86.06 | $2.49 | 111,892.0 | -2.31% |
| Nov 14, 2025 | $88.65 | $87.28 | $1.37 | 133,798.0 | +0.00% |
| Nov 13, 2025 | $90.13 | $87.94 | $2.19 | 154,602.0 | -2.01% |
| Nov 12, 2025 | $91.15 | $90.13 | $1.02 | 146,060.0 | +0.07% |
State Street Spdr S P 600 Tm Small Cap Value Etf Stock (SLYV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P 600 Tm Small Cap Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SLYV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P 600 Tm Small Cap Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P 600 Tm Small Cap Value Etf Stock (SLYV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $95.05 | $89.91 | $5.14 | 1,050,169.0 | +3.65% |
| Nov, 2025 | $91.70 | $83.89 | $7.81 | 3,122,853.0 | +2.73% |
| Oct, 2025 | $91.45 | $84.88 | $6.57 | 3,580,014.0 | -0.35% |
| Sep, 2025 | $90.88 | $86.42 | $4.46 | 3,924,819.0 | +0.92% |
| Aug, 2025 | $88.61 | $78.56 | $10.05 | 5,863,177.0 | +8.62% |
| Jul, 2025 | $84.73 | $79.52 | $5.21 | 5,983,980.0 | +1.39% |
| Jun, 2025 | $80.77 | $75.61 | $5.16 | 3,537,170.0 | +3.69% |
| May, 2025 | $79.84 | $73.58 | $6.26 | 5,532,732.0 | +4.48% |
| Apr, 2025 | $79.66 | $65.96 | $13.70 | 8,535,708.0 | -6.10% |
| Mar, 2025 | $84.58 | $76.86 | $7.72 | 5,305,596.0 | -6.63% |
| Feb, 2025 | $89.33 | $82.94 | $6.39 | 8,445,911.0 | -5.48% |
| Jan, 2025 | $90.72 | $84.21 | $6.51 | 4,159,106.0 | +1.82% |
State Street Spdr S P 600 Tm Small Cap Value Etf Stock (SLYV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $95.02 | $85.95 | $9.07 | 3,502,562.0 | -7.96% |
| Nov, 2024 | $96.14 | $85.37 | $10.77 | 4,956,269.0 | +10.69% |
| Oct, 2024 | $88.45 | $83.72 | $4.73 | 2,935,489.0 | -1.73% |
| Sep, 2024 | $88.50 | $80.17 | $8.33 | 3,816,259.0 | +0.39% |
| Aug, 2024 | $88.24 | $77.68 | $10.56 | 4,094,248.0 | -1.44% |
| Jul, 2024 | $89.45 | $77.08 | $12.37 | 4,859,903.0 | +12.04% |
| Jun, 2024 | $81.88 | $76.63 | $5.25 | 3,311,939.0 | -3.61% |
| May, 2024 | $83.33 | $77.67 | $5.66 | 3,416,753.0 | +4.73% |
| Apr, 2024 | $83.09 | $75.79 | $7.30 | 4,143,763.0 | -6.51% |
| Mar, 2024 | $83.37 | $78.64 | $4.73 | 3,907,817.0 | +2.93% |
| Feb, 2024 | $81.98 | $77.08 | $4.90 | 6,243,164.0 | +2.34% |
| Jan, 2024 | $83.98 | $76.88 | $7.10 | 7,726,633.0 | -5.45% |
State Street Spdr S P 600 Tm Small Cap Value Etf Stock (SLYV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $84.94 | $73.41 | $11.53 | 5,836,970.0 | +12.63% |
| Nov, 2023 | $75.20 | $67.24 | $7.96 | 6,214,606.0 | +8.97% |
| Oct, 2023 | $72.53 | $66.47 | $6.06 | 6,653,231.0 | -6.20% |
| Sep, 2023 | $79.00 | $71.19 | $7.81 | 3,571,840.0 | -6.87% |
| Aug, 2023 | $81.62 | $75.12 | $6.50 | 3,687,935.0 | -5.05% |
| Jul, 2023 | $82.00 | $74.65 | $7.35 | 4,036,842.0 | +6.02% |
| Jun, 2023 | $78.31 | $71.14 | $7.17 | 4,202,556.0 | +7.91% |
| May, 2023 | $75.12 | $70.70 | $4.42 | 5,882,464.0 | -3.77% |
| Apr, 2023 | $76.73 | $71.94 | $4.80 | 4,658,004.0 | -2.43% |
| Mar, 2023 | $83.47 | $71.08 | $12.39 | 8,485,400.0 | -6.81% |
| Feb, 2023 | $86.96 | $80.73 | $6.23 | 3,660,156.0 | -1.67% |
| Jan, 2023 | $83.14 | $73.75 | $9.39 | 6,029,672.0 | +12.02% |
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):