Get the Stockscreener App
104.35
1.43%
1.45
After Hours:
104.35
Overview
News
Price History
Option Chain
Financials
Why STT Down?
Discussions
Forecast
Stock Split
Dividend History
State Street Corp Stock (STT) Price History
The historical daily chart and data for State Street Corp stock (STT), adjusted for splits and dividends, show that the latest closing stock price as of June 25, 2025, is $104.35.
- State Street Corp all-time high stock price is $114.27, occurred on January 24, 2018.
- The lowest State Street Corp stock price recorded was $42.54 on March 19, 2020. Since then, State Street Corp's stock price has risen over 145.30% to $104.35 now.
- The 52-week high stock price for STT is $103.00, representing a -1.29% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for STT is $71.80, indicating a -31.19% decrease from the current share price, occurred on June 21, 2024.
- The closing price of State Street Corp (STT) stock in the beginning of 2024 was $94.44. The stock closed the year at $77.57, a loss of over -17.86% for the year.
The table below shows more information about STT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 25, 2025 | $104.5 | $101.9 | $2.65 | 2,158,810.0 | +1.41% |
| Jun 24, 2025 | $104.0 | $101.8 | $2.15 | 2,293,575.0 | +1.64% |
| Jun 23, 2025 | $101.3 | $99.00 | $2.32 | 2,866,715.0 | +1.63% |
| Jun 20, 2025 | $100.7 | $99.41 | $1.24 | 4,283,496.0 | +0.32% |
| Jun 18, 2025 | $99.89 | $96.27 | $3.62 | 3,050,104.0 | +2.98% |
| Jun 17, 2025 | $97.33 | $96.16 | $1.17 | 1,266,158.0 | -1.00% |
| Jun 16, 2025 | $98.10 | $96.42 | $1.67 | 1,525,652.0 | +1.31% |
| Jun 13, 2025 | $97.18 | $95.67 | $1.51 | 1,482,454.0 | -1.50% |
| Jun 12, 2025 | $97.62 | $96.15 | $1.47 | 1,476,651.0 | +0.31% |
| Jun 11, 2025 | $99.23 | $97.12 | $2.11 | 1,970,981.0 | -1.87% |
| Jun 10, 2025 | $99.38 | $98.47 | $0.915 | 1,433,567.0 | +0.29% |
| Jun 09, 2025 | $99.41 | $97.90 | $1.50 | 1,363,905.0 | +0.24% |
| Jun 06, 2025 | $98.71 | $97.35 | $1.36 | 880,243.0 | +2.22% |
| Jun 05, 2025 | $96.89 | $95.61 | $1.28 | 960,536.0 | +0.50% |
| Jun 04, 2025 | $97.16 | $96.00 | $1.16 | 1,068,104.0 | -1.04% |
| Jun 03, 2025 | $97.14 | $95.28 | $1.86 | 1,116,232.0 | +0.81% |
| Jun 02, 2025 | $96.35 | $94.72 | $1.63 | 1,241,963.0 | -0.05% |
| May 30, 2025 | $96.76 | $95.65 | $1.11 | 2,683,687.0 | -0.78% |
| May 29, 2025 | $97.53 | $96.18 | $1.35 | 1,249,350.0 | +0.20% |
| May 28, 2025 | $98.56 | $96.58 | $1.98 | 1,685,367.0 | -0.60% |
State Street Corp Stock (STT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Corp Stock (STT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $104.5 | $94.72 | $9.82 | 32,597,956.0 | +8.38% |
| May, 2025 | $98.69 | $87.22 | $11.47 | 36,392,492.0 | +9.28% |
| Apr, 2025 | $90.18 | $72.81 | $17.37 | 55,989,056.0 | -1.60% |
| Mar, 2025 | $100.5 | $84.03 | $16.44 | 42,032,349.0 | -9.78% |
| Feb, 2025 | $101.0 | $96.42 | $4.55 | 32,963,540.0 | -2.35% |
| Jan, 2025 | $103.0 | $92.87 | $10.13 | 40,588,211.0 | +3.54% |
State Street Corp Stock (STT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $101.9 | $94.69 | $7.22 | 43,567,030.0 | -0.23% |
| Nov, 2024 | $99.50 | $92.01 | $7.49 | 34,778,713.0 | +6.15% |
| Oct, 2024 | $94.60 | $85.05 | $9.55 | 49,319,522.0 | +4.89% |
| Sep, 2024 | $89.49 | $80.54 | $8.95 | 42,089,042.0 | +1.57% |
| Aug, 2024 | $87.27 | $76.35 | $10.92 | 36,749,947.0 | +2.51% |
| Jul, 2024 | $86.25 | $72.65 | $13.60 | 46,190,097.0 | +14.82% |
| Jun, 2024 | $75.95 | $70.20 | $5.75 | 38,123,804.0 | -2.10% |
| May, 2024 | $78.19 | $72.26 | $5.93 | 39,519,292.0 | +4.28% |
| Apr, 2024 | $78.50 | $72.13 | $6.37 | 60,776,977.0 | -6.25% |
| Mar, 2024 | $77.67 | $71.05 | $6.62 | 44,651,339.0 | +4.87% |
| Feb, 2024 | $74.30 | $70.53 | $3.77 | 42,042,138.0 | -0.19% |
| Jan, 2024 | $79.90 | $73.41 | $6.49 | 48,711,820.0 | -4.63% |
State Street Corp Stock (STT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $79.28 | $70.46 | $8.82 | 42,186,320.0 | +6.37% |
| Nov, 2023 | $72.94 | $64.30 | $8.64 | 35,071,354.0 | +12.67% |
| Oct, 2023 | $70.48 | $62.78 | $7.70 | 49,115,249.0 | -3.48% |
| Sep, 2023 | $74.02 | $66.22 | $7.80 | 41,991,512.0 | -2.59% |
| Aug, 2023 | $74.68 | $65.78 | $8.90 | 48,667,365.0 | -5.11% |
| Jul, 2023 | $77.49 | $65.40 | $12.09 | 68,053,159.0 | -1.01% |
| Jun, 2023 | $75.75 | $68.29 | $7.46 | 52,482,612.0 | +7.59% |
| May, 2023 | $72.69 | $66.12 | $6.57 | 51,819,559.0 | -5.87% |
| Apr, 2023 | $81.37 | $65.62 | $15.75 | 62,091,429.0 | -4.53% |
| Mar, 2023 | $91.15 | $69.36 | $21.79 | 71,782,240.0 | -14.65% |
| Feb, 2023 | $94.73 | $85.36 | $9.38 | 50,932,873.0 | -2.90% |
| Jan, 2023 | $91.83 | $77.65 | $14.18 | 65,387,301.0 | +17.74% |
0.58%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):