State Street Corp (STT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 183.73 | 185.88 | 181.98 | 184.68 | -0.13% | 1,263,400 |
| 2026-08-06 | 187.69 | 188.62 | 184.46 | 184.92 | -1.14% | 2,070,400 |
| 2026-08-05 | 186.54 | 188.85 | 186.46 | 187.05 | +0.98% | 1,411,600 |
| 2026-08-04 | 185.47 | 187.33 | 184.73 | 185.23 | +0.85% | 1,939,600 |
| 2026-08-03 | 184.16 | 184.43 | 180.94 | 183.67 | -0.27% | 1,199,600 |
| 2026-07-31 | 181.16 | 185.21 | 181.16 | 184.16 | +0.73% | 1,821,200 |
| 2026-07-30 | 178.12 | 183.22 | 177.23 | 182.82 | +3.85% | 2,274,300 |
| 2026-07-29 | 182.00 | 183.75 | 175.50 | 176.04 | -3.58% | 2,083,100 |
| 2026-07-28 | 183.11 | 185.05 | 180.16 | 182.57 | -1.13% | 1,698,800 |
| 2026-07-27 | 185.40 | 187.00 | 182.31 | 184.66 | -0.40% | 1,665,700 |
| 2026-07-24 | 184.52 | 186.34 | 183.40 | 185.40 | +0.65% | 1,755,900 |
| 2026-07-23 | 184.72 | 185.99 | 183.00 | 184.21 | -0.56% | 1,977,600 |
| 2026-07-22 | 182.71 | 185.45 | 181.65 | 185.24 | +1.06% | 2,373,600 |
| 2026-07-21 | 184.17 | 185.09 | 182.32 | 183.30 | +0.39% | 1,814,084 |
| 2026-07-20 | 184.15 | 185.85 | 181.29 | 182.58 | +0.04% | 2,988,964 |
| 2026-07-17 | 181.41 | 186.50 | 179.35 | 182.50 | -1.70% | 3,190,600 |
| 2026-07-16 | 187.30 | 192.51 | 181.62 | 185.66 | -0.50% | 5,583,100 |
| 2026-07-15 | 184.57 | 186.99 | 184.24 | 186.59 | +1.60% | 3,995,400 |
| 2026-07-14 | 178.71 | 184.59 | 178.36 | 183.65 | +3.08% | 2,700,300 |
| 2026-07-13 | 180.40 | 181.27 | 177.03 | 178.17 | -1.14% | 1,975,400 |
| 2026-07-10 | 181.12 | 182.09 | 177.63 | 180.22 | +0.03% | 2,064,200 |
| 2026-07-09 | 178.75 | 183.32 | 178.75 | 180.16 | +1.54% | 2,277,000 |
| 2026-07-08 | 179.00 | 179.28 | 174.19 | 177.42 | -1.40% | 3,069,300 |
| 2026-07-07 | 176.65 | 180.86 | 175.91 | 179.94 | +2.26% | 2,384,500 |
| 2026-07-06 | 171.54 | 175.96 | 171.34 | 175.96 | +3.09% | 3,255,500 |
| 2026-07-02 | 171.06 | 171.78 | 168.02 | 170.69 | +0.60% | 1,357,500 |
| 2026-07-01 | 168.76 | 172.32 | 168.02 | 169.67 | +0.04% | 1,144,200 |
| 2026-06-30 | 171.72 | 171.72 | 169.01 | 169.60 | -0.34% | 1,723,200 |
| 2026-06-29 | 168.69 | 171.94 | 168.25 | 170.18 | +1.23% | 1,901,300 |
| 2026-06-26 | 169.79 | 171.16 | 164.74 | 168.11 | -0.83% | 4,014,100 |
| 2026-06-25 | 171.45 | 172.65 | 168.72 | 169.51 | +0.38% | 2,429,300 |
| 2026-06-24 | 173.19 | 174.49 | 167.99 | 168.87 | -2.80% | 3,872,700 |
| 2026-06-23 | 172.98 | 175.46 | 171.42 | 173.73 | +0.01% | 2,135,900 |
| 2026-06-22 | 170.58 | 173.83 | 170.12 | 173.71 | +3.21% | 3,209,600 |
| 2026-06-18 | 172.92 | 174.66 | 167.94 | 168.31 | -1.63% | 7,304,600 |
| 2026-06-17 | 171.30 | 174.03 | 170.62 | 171.10 | -0.11% | 2,453,000 |
| 2026-06-16 | 169.06 | 172.63 | 168.62 | 171.29 | +2.34% | 2,024,000 |
| 2026-06-15 | 170.00 | 170.54 | 166.91 | 167.37 | -0.16% | 2,372,500 |
| 2026-06-12 | 166.00 | 168.29 | 165.42 | 167.63 | +1.69% | 2,184,900 |
| 2026-06-11 | 162.78 | 165.57 | 162.02 | 164.85 | +1.89% | 2,655,500 |
| 2026-06-10 | 163.20 | 164.35 | 158.68 | 161.80 | -0.89% | 2,974,100 |
| 2026-06-09 | 163.47 | 164.05 | 159.13 | 163.25 | +0.89% | 1,717,500 |
| 2026-06-08 | 162.35 | 163.58 | 161.73 | 161.81 | +0.04% | 1,385,300 |
| 2026-06-05 | 162.29 | 163.37 | 160.29 | 161.75 | -0.61% | 1,743,900 |
| 2026-06-04 | 158.02 | 163.95 | 158.02 | 162.75 | +3.08% | 1,650,000 |
| 2026-06-03 | 159.28 | 159.50 | 155.69 | 157.88 | -1.19% | 1,344,000 |
| 2026-06-02 | 159.28 | 161.80 | 158.93 | 159.78 | -0.01% | 1,679,200 |
| 2026-06-01 | 155.34 | 160.08 | 155.09 | 159.79 | +2.67% | 1,321,400 |
| 2026-05-29 | 157.63 | 158.72 | 154.96 | 155.64 | -1.25% | 3,771,900 |
| 2026-05-28 | 157.12 | 158.60 | 156.07 | 157.61 | -0.20% | 2,071,500 |
| 2026-05-27 | 158.42 | 159.31 | 155.72 | 157.92 | -0.38% | 1,662,200 |
| 2026-05-26 | 155.35 | 158.86 | 155.35 | 158.52 | +2.97% | 2,134,800 |
| 2026-05-22 | 154.03 | 155.02 | 153.51 | 153.95 | +0.17% | 1,542,100 |
| 2026-05-21 | 153.15 | 154.79 | 152.22 | 153.69 | -0.25% | 1,572,100 |
| 2026-05-20 | 151.94 | 155.05 | 150.96 | 154.07 | +2.11% | 1,554,600 |
| 2026-05-19 | 153.07 | 153.27 | 150.12 | 150.88 | -1.86% | 1,896,100 |
| 2026-05-18 | 152.46 | 154.51 | 151.79 | 153.74 | +0.58% | 1,810,800 |
| 2026-05-15 | 152.24 | 154.18 | 151.15 | 152.85 | -0.59% | 1,553,900 |
| 2026-05-14 | 153.00 | 154.33 | 151.62 | 153.76 | +1.44% | 1,634,900 |
| 2026-05-13 | 150.48 | 152.36 | 149.44 | 151.58 | +0.75% | 2,257,600 |
| 2026-05-12 | 149.51 | 150.97 | 147.83 | 150.45 | +0.19% | 1,704,400 |
| 2026-05-11 | 150.01 | 151.14 | 149.06 | 150.17 | +0.45% | 1,825,300 |
| 2026-05-08 | 149.60 | 150.28 | 148.72 | 149.49 | +0.48% | 1,248,200 |
| 2026-05-07 | 151.21 | 152.15 | 148.28 | 148.78 | -1.63% | 2,166,500 |
| 2026-05-06 | 150.55 | 152.35 | 150.06 | 151.24 | +1.72% | 2,357,700 |
| 2026-05-05 | 148.78 | 150.40 | 148.08 | 148.68 | +0.41% | 1,635,500 |
| 2026-05-04 | 151.21 | 151.83 | 147.40 | 148.08 | -2.58% | 1,818,000 |
| 2026-05-01 | 153.26 | 154.28 | 151.69 | 152.00 | -0.55% | 1,728,100 |
| 2026-04-30 | 150.62 | 153.24 | 149.10 | 152.84 | +1.42% | 3,035,800 |
| 2026-04-29 | 152.60 | 153.10 | 149.56 | 150.70 | -1.17% | 2,148,700 |
| 2026-04-28 | 154.69 | 155.46 | 151.92 | 152.48 | -1.00% | 1,689,600 |
| 2026-04-27 | 150.63 | 154.24 | 150.61 | 154.02 | +2.18% | 1,696,400 |
| 2026-04-24 | 151.69 | 151.69 | 150.31 | 150.74 | -0.34% | 1,440,500 |
| 2026-04-23 | 152.68 | 153.99 | 149.47 | 151.25 | -0.75% | 2,492,200 |
| 2026-04-22 | 154.38 | 154.63 | 151.97 | 152.40 | -0.76% | 2,340,900 |
| 2026-04-21 | 150.47 | 156.18 | 150.47 | 153.57 | +2.26% | 3,703,700 |
| 2026-04-20 | 146.57 | 150.28 | 145.97 | 150.18 | +3.27% | 3,088,600 |
| 2026-04-17 | 144.78 | 148.99 | 143.79 | 145.43 | +2.49% | 3,179,500 |
| 2026-04-16 | 142.50 | 144.48 | 141.53 | 141.90 | -0.59% | 2,959,300 |
| 2026-04-15 | 142.33 | 143.59 | 140.96 | 142.74 | +0.68% | 2,079,300 |
| 2026-04-14 | 142.00 | 142.76 | 140.35 | 141.78 | +0.11% | 2,327,331 |
| 2026-04-13 | 138.02 | 141.72 | 137.84 | 141.62 | +1.58% | 2,516,972 |
| 2026-04-10 | 138.45 | 139.90 | 137.91 | 139.42 | +0.67% | 2,351,600 |
| 2026-04-09 | 135.94 | 138.61 | 135.51 | 138.49 | +1.73% | 1,865,700 |
| 2026-04-08 | 134.40 | 136.36 | 134.13 | 136.13 | +3.75% | 1,784,300 |
| 2026-04-07 | 129.37 | 131.89 | 127.53 | 131.21 | +0.78% | 2,034,200 |
| 2026-04-06 | 130.73 | 130.89 | 129.16 | 130.20 | +1.09% | 1,001,300 |
| 2026-04-02 | 125.80 | 129.62 | 125.64 | 128.80 | +0.43% | 1,576,100 |
| 2026-04-01 | 127.21 | 129.34 | 126.78 | 128.25 | +1.34% | 1,798,900 |
| 2026-03-31 | 125.53 | 127.15 | 123.88 | 126.56 | +2.54% | 2,270,400 |
| 2026-03-30 | 124.36 | 124.71 | 122.70 | 123.42 | +0.73% | 1,151,100 |
| 2026-03-27 | 124.75 | 125.09 | 121.88 | 122.52 | -2.50% | 2,366,200 |
| 2026-03-26 | 125.80 | 127.02 | 124.88 | 125.66 | -0.99% | 1,654,200 |
| 2026-03-25 | 127.59 | 128.52 | 125.73 | 126.92 | +0.51% | 1,381,800 |
| 2026-03-24 | 122.71 | 127.73 | 121.97 | 126.28 | +2.48% | 2,351,300 |
| 2026-03-23 | 124.96 | 125.45 | 122.50 | 123.23 | +1.03% | 1,808,300 |
| 2026-03-20 | 120.78 | 122.05 | 120.16 | 121.97 | +0.84% | 3,640,500 |
| 2026-03-19 | 119.67 | 122.35 | 119.11 | 120.95 | -0.12% | 2,198,100 |
| 2026-03-18 | 120.73 | 123.08 | 120.66 | 121.09 | -0.39% | 2,104,300 |
| 2026-03-17 | 122.00 | 123.41 | 121.13 | 121.56 | +1.11% | 2,366,500 |
| 2026-03-16 | 122.71 | 123.65 | 120.07 | 120.22 | -0.92% | 2,084,600 |
| 2026-03-13 | 124.04 | 125.00 | 121.17 | 121.34 | -1.52% | 1,660,100 |
| 2026-03-12 | 123.33 | 123.88 | 121.21 | 123.21 | -2.21% | 2,570,000 |
| 2026-03-11 | 122.18 | 126.20 | 121.55 | 126.00 | +2.82% | 3,382,400 |
| 2026-03-10 | 122.74 | 124.96 | 121.35 | 122.55 | +0.51% | 2,321,700 |
| 2026-03-09 | 118.66 | 122.26 | 116.15 | 121.93 | +0.74% | 2,393,700 |
| 2026-03-06 | 122.45 | 122.55 | 119.06 | 121.04 | -3.28% | 2,862,000 |
| 2026-03-05 | 125.00 | 126.31 | 123.93 | 125.14 | -1.11% | 2,546,600 |
| 2026-03-04 | 127.16 | 127.78 | 125.14 | 126.54 | +0.50% | 1,593,400 |
| 2026-03-03 | 125.77 | 127.75 | 123.37 | 125.91 | -2.74% | 1,757,900 |
| 2026-03-02 | 125.70 | 130.13 | 125.22 | 129.46 | +0.65% | 2,135,800 |
| 2026-02-27 | 130.16 | 131.23 | 126.25 | 128.62 | -2.76% | 3,839,400 |
| 2026-02-26 | 132.10 | 134.00 | 131.77 | 132.27 | +0.49% | 1,918,800 |
| 2026-02-25 | 128.25 | 131.69 | 127.64 | 131.62 | +3.45% | 2,029,100 |
| 2026-02-24 | 124.47 | 128.00 | 123.41 | 127.23 | +1.68% | 1,567,900 |
| 2026-02-23 | 127.10 | 128.39 | 123.30 | 125.13 | -2.20% | 1,560,600 |
| 2026-02-20 | 127.40 | 128.75 | 125.61 | 127.94 | +0.05% | 1,173,400 |
| 2026-02-19 | 128.15 | 129.25 | 126.21 | 127.87 | -1.40% | 1,440,700 |
| 2026-02-18 | 128.65 | 131.46 | 128.35 | 129.68 | +1.31% | 1,712,400 |
| 2026-02-17 | 128.00 | 130.46 | 127.34 | 128.00 | +0.02% | 1,558,500 |
| 2026-02-13 | 125.30 | 128.68 | 123.63 | 127.97 | +1.31% | 1,666,400 |
| 2026-02-12 | 132.90 | 133.24 | 122.87 | 126.31 | -4.03% | 2,764,200 |
| 2026-02-11 | 132.65 | 133.88 | 129.48 | 131.61 | -0.47% | 2,201,500 |
| 2026-02-10 | 133.72 | 135.36 | 129.13 | 132.23 | -1.53% | 1,973,600 |
| 2026-02-09 | 132.00 | 134.98 | 131.81 | 134.28 | +1.46% | 1,711,700 |
| 2026-02-06 | 131.00 | 133.11 | 130.41 | 132.35 | +2.83% | 1,487,700 |
| 2026-02-05 | 131.13 | 131.89 | 127.71 | 128.71 | -2.51% | 1,988,000 |
| 2026-02-04 | 130.07 | 132.66 | 130.02 | 132.03 | +1.49% | 1,882,400 |
| 2026-02-03 | 132.81 | 134.20 | 128.82 | 130.09 | -1.88% | 2,153,000 |
| 2026-02-02 | 130.42 | 133.04 | 129.90 | 132.58 | +1.31% | 2,137,500 |
| 2026-01-30 | 130.63 | 132.04 | 129.67 | 130.86 | -0.43% | 2,127,600 |
| 2026-01-29 | 129.08 | 131.46 | 128.59 | 131.43 | +2.66% | 2,287,800 |
| 2026-01-28 | 127.61 | 128.97 | 127.14 | 128.02 | +0.31% | 1,575,100 |
| 2026-01-27 | 127.89 | 129.02 | 127.43 | 127.62 | +0.02% | 1,832,700 |
| 2026-01-26 | 126.47 | 127.96 | 126.26 | 127.59 | +1.19% | 2,236,000 |
| 2026-01-23 | 127.64 | 127.98 | 125.59 | 126.09 | -1.84% | 1,840,500 |
| 2026-01-22 | 127.99 | 130.30 | 127.36 | 128.46 | +1.22% | 1,984,500 |
| 2026-01-21 | 125.99 | 129.86 | 125.99 | 126.91 | +1.28% | 3,410,700 |
| 2026-01-20 | 127.21 | 127.24 | 123.12 | 125.31 | -2.12% | 3,747,600 |
| 2026-01-16 | 132.01 | 133.48 | 127.93 | 128.02 | -6.07% | 4,375,000 |
| 2026-01-15 | 135.00 | 137.05 | 135.00 | 136.29 | +1.17% | 2,237,200 |
| 2026-01-14 | 132.43 | 134.79 | 131.82 | 134.72 | +1.44% | 2,565,800 |
| 2026-01-13 | 133.09 | 133.66 | 131.69 | 132.81 | -0.21% | 2,392,800 |
| 2026-01-12 | 131.41 | 133.20 | 131.00 | 133.09 | +0.39% | 2,269,900 |
| 2026-01-09 | 132.84 | 133.68 | 132.28 | 132.57 | -0.17% | 1,641,900 |
| 2026-01-08 | 131.88 | 133.22 | 131.54 | 132.80 | +0.26% | 1,952,600 |
| 2026-01-07 | 133.41 | 133.89 | 131.58 | 132.45 | -1.39% | 2,583,200 |
| 2026-01-06 | 133.38 | 134.57 | 131.92 | 134.32 | +0.98% | 2,327,500 |
| 2026-01-05 | 128.93 | 134.67 | 128.57 | 133.01 | +3.05% | 2,335,700 |
| 2026-01-02 | 128.59 | 129.12 | 127.02 | 129.07 | +0.05% | 2,217,700 |
| 2025-12-31 | 130.51 | 130.64 | 128.99 | 129.01 | -1.02% | 1,585,500 |
| 2025-12-30 | 131.79 | 131.79 | 129.95 | 130.34 | -1.03% | 1,212,400 |
| 2025-12-29 | 132.23 | 132.95 | 130.62 | 131.69 | -0.45% | 2,165,200 |
| 2025-12-26 | 132.08 | 132.66 | 131.78 | 132.28 | +0.05% | 1,326,300 |
| 2025-12-24 | 131.18 | 133.00 | 130.74 | 132.22 | +1.16% | 566,600 |
| 2025-12-23 | 130.90 | 131.30 | 130.01 | 130.70 | -0.13% | 2,706,300 |
| 2025-12-22 | 129.12 | 130.98 | 129.00 | 130.87 | +1.84% | 2,682,300 |
| 2025-12-19 | 127.45 | 128.78 | 127.45 | 128.50 | +0.89% | 4,487,500 |
| 2025-12-18 | 128.18 | 129.00 | 126.76 | 127.37 | +0.01% | 2,056,000 |
| 2025-12-17 | 127.95 | 129.07 | 126.73 | 127.36 | +0.17% | 2,497,800 |
| 2025-12-16 | 129.28 | 129.63 | 126.49 | 127.15 | -1.40% | 2,269,400 |
| 2025-12-15 | 128.88 | 130.07 | 128.14 | 128.95 | +1.00% | 2,763,300 |
| 2025-12-12 | 130.19 | 131.36 | 127.09 | 127.67 | -1.49% | 1,916,300 |
| 2025-12-11 | 128.79 | 130.03 | 127.98 | 129.60 | +0.53% | 2,142,700 |
| 2025-12-10 | 126.02 | 128.93 | 122.04 | 128.92 | +2.19% | 2,630,400 |
| 2025-12-09 | 124.00 | 127.07 | 123.98 | 126.16 | +1.68% | 2,016,000 |
| 2025-12-08 | 123.60 | 124.12 | 122.15 | 124.07 | +0.37% | 2,160,100 |
| 2025-12-05 | 121.40 | 124.21 | 121.25 | 123.61 | +1.43% | 2,087,600 |
| 2025-12-04 | 120.74 | 122.62 | 120.50 | 121.87 | +0.80% | 1,888,000 |
| 2025-12-03 | 118.99 | 121.04 | 118.99 | 120.90 | +1.58% | 1,632,000 |
| 2025-12-02 | 119.01 | 119.94 | 118.22 | 119.02 | +0.76% | 1,225,900 |
| 2025-12-01 | 117.90 | 119.29 | 117.68 | 118.12 | -0.76% | 1,505,100 |
| 2025-11-28 | 118.19 | 119.39 | 118.08 | 119.02 | +1.16% | 487,100 |
| 2025-11-26 | 116.30 | 118.44 | 116.14 | 117.66 | +1.35% | 1,051,700 |
| 2025-11-25 | 115.12 | 116.68 | 114.54 | 116.09 | +0.86% | 1,701,800 |
| 2025-11-24 | 114.52 | 115.71 | 113.62 | 115.10 | +0.65% | 2,470,000 |
| 2025-11-21 | 113.93 | 115.98 | 112.82 | 114.36 | +0.94% | 2,185,200 |
| 2025-11-20 | 115.46 | 116.61 | 113.08 | 113.30 | -0.61% | 1,288,600 |
| 2025-11-19 | 113.28 | 114.35 | 113.00 | 114.00 | +0.71% | 821,700 |
| 2025-11-18 | 112.33 | 114.51 | 111.63 | 113.20 | +0.32% | 1,577,800 |
| 2025-11-17 | 116.46 | 116.50 | 112.29 | 112.84 | -3.42% | 1,813,200 |
| 2025-11-14 | 117.47 | 118.44 | 116.49 | 116.84 | -1.22% | 1,232,400 |
| 2025-11-13 | 121.04 | 121.64 | 117.98 | 118.28 | -2.34% | 1,452,900 |
| 2025-11-12 | 120.02 | 122.69 | 120.02 | 121.11 | +1.41% | 1,505,300 |
| 2025-11-11 | 119.91 | 120.81 | 119.29 | 119.43 | -0.22% | 1,208,700 |
| 2025-11-10 | 118.72 | 120.40 | 118.17 | 119.69 | +1.17% | 1,430,800 |
| 2025-11-07 | 116.76 | 118.50 | 115.30 | 118.31 | +0.89% | 1,659,500 |
| 2025-11-06 | 116.89 | 118.17 | 116.18 | 117.27 | +0.32% | 1,301,300 |
| 2025-11-05 | 116.44 | 117.41 | 115.25 | 116.90 | +0.65% | 1,884,800 |
| 2025-11-04 | 114.99 | 116.89 | 114.72 | 116.15 | -0.46% | 2,021,200 |
| 2025-11-03 | 115.37 | 116.73 | 114.41 | 116.69 | +0.89% | 1,723,600 |
| 2025-10-31 | 114.48 | 116.11 | 113.83 | 115.66 | +0.38% | 2,278,900 |
| 2025-10-30 | 116.34 | 117.27 | 115.19 | 115.22 | -1.31% | 2,894,700 |
| 2025-10-29 | 118.00 | 119.33 | 116.29 | 116.75 | -1.63% | 3,290,100 |
| 2025-10-28 | 117.03 | 118.98 | 116.61 | 118.68 | +1.41% | 3,177,400 |
| 2025-10-27 | 116.93 | 118.30 | 116.84 | 117.03 | +0.78% | 2,226,700 |
| 2025-10-24 | 115.51 | 116.90 | 115.06 | 116.12 | +1.32% | 1,953,800 |
| 2025-10-23 | 113.62 | 115.09 | 113.31 | 114.61 | +1.23% | 2,093,700 |
| 2025-10-22 | 113.94 | 114.30 | 112.48 | 113.22 | -1.00% | 3,341,400 |
| 2025-10-21 | 115.07 | 117.39 | 114.29 | 114.36 | -0.81% | 3,135,000 |
| 2025-10-20 | 112.31 | 115.71 | 112.13 | 115.29 | +3.52% | 2,858,800 |
| 2025-10-17 | 108.65 | 111.59 | 104.64 | 111.37 | -1.40% | 4,352,000 |
| 2025-10-16 | 116.85 | 117.00 | 111.84 | 112.95 | -3.22% | 2,853,900 |
| 2025-10-15 | 116.14 | 116.95 | 114.52 | 116.71 | +1.14% | 2,011,900 |
| 2025-10-14 | 113.16 | 116.02 | 113.16 | 115.40 | +1.06% | 1,869,700 |
| 2025-10-13 | 112.30 | 114.38 | 111.90 | 114.19 | +2.87% | 1,421,600 |
| 2025-10-10 | 117.79 | 118.10 | 110.87 | 111.00 | -5.31% | 2,372,800 |
| 2025-10-09 | 117.21 | 118.02 | 116.45 | 117.23 | +0.46% | 1,511,800 |
| 2025-10-08 | 117.10 | 118.24 | 115.21 | 116.69 | -0.17% | 1,987,900 |
| 2025-10-07 | 117.23 | 117.98 | 116.23 | 116.89 | -0.01% | 1,495,300 |
| 2025-10-06 | 116.31 | 117.50 | 114.81 | 116.90 | +0.45% | 1,147,100 |
| 2025-10-03 | 116.13 | 117.41 | 115.69 | 116.38 | +1.09% | 1,795,800 |
| 2025-10-02 | 113.62 | 115.42 | 113.15 | 115.12 | +1.53% | 1,729,200 |
| 2025-10-01 | 114.61 | 114.87 | 112.79 | 113.38 | -2.27% | 1,213,300 |
| 2025-09-30 | 117.19 | 118.06 | 114.84 | 116.01 | -1.06% | 1,517,400 |
| 2025-09-29 | 116.30 | 117.31 | 115.51 | 117.25 | +1.33% | 1,417,400 |
| 2025-09-26 | 114.84 | 116.07 | 114.44 | 115.71 | +1.29% | 1,194,200 |
| 2025-09-25 | 113.00 | 114.77 | 112.80 | 114.24 | +1.13% | 1,425,400 |
| 2025-09-24 | 113.21 | 113.84 | 112.34 | 112.96 | +0.01% | 1,257,600 |
| 2025-09-23 | 113.48 | 115.07 | 112.27 | 112.95 | -0.33% | 1,148,800 |
| 2025-09-22 | 112.58 | 113.54 | 112.16 | 113.32 | -0.16% | 1,036,900 |
| 2025-09-19 | 113.36 | 113.61 | 112.44 | 113.50 | +0.25% | 3,268,700 |
| 2025-09-18 | 112.02 | 113.58 | 111.86 | 113.22 | +1.36% | 1,537,400 |
| 2025-09-17 | 111.05 | 112.54 | 110.59 | 111.70 | +1.10% | 1,407,900 |
| 2025-09-16 | 112.04 | 112.04 | 110.32 | 110.49 | -1.45% | 1,682,000 |
| 2025-09-15 | 112.76 | 113.61 | 111.76 | 112.12 | -0.28% | 1,370,200 |
| 2025-09-12 | 112.53 | 113.14 | 112.01 | 112.44 | -0.44% | 1,068,200 |
| 2025-09-11 | 110.86 | 113.21 | 110.69 | 112.94 | +1.96% | 2,076,700 |
| 2025-09-10 | 112.03 | 112.51 | 110.45 | 110.77 | -1.14% | 2,191,900 |
| 2025-09-09 | 111.39 | 113.32 | 111.01 | 112.05 | +0.36% | 2,274,400 |
| 2025-09-08 | 113.14 | 113.68 | 110.72 | 111.65 | -1.15% | 3,045,100 |
| 2025-09-05 | 115.20 | 115.64 | 111.92 | 112.95 | -0.97% | 2,598,800 |
| 2025-09-04 | 113.65 | 114.16 | 112.86 | 114.06 | +0.94% | 1,090,200 |
| 2025-09-03 | 113.13 | 113.54 | 111.43 | 113.00 | -0.23% | 1,575,200 |
| 2025-09-02 | 113.60 | 114.01 | 111.97 | 113.26 | -1.49% | 1,800,400 |
| 2025-08-29 | 115.33 | 115.57 | 114.45 | 114.97 | -0.23% | 995,200 |
| 2025-08-28 | 115.16 | 115.39 | 114.38 | 115.24 | +0.31% | 1,326,800 |
| 2025-08-27 | 115.70 | 116.37 | 114.80 | 114.88 | -0.81% | 1,724,600 |
| 2025-08-26 | 114.48 | 115.88 | 114.05 | 115.82 | +0.79% | 2,316,500 |
| 2025-08-25 | 115.49 | 115.87 | 114.85 | 114.91 | -0.49% | 1,551,300 |
| 2025-08-22 | 112.79 | 115.65 | 112.56 | 115.48 | +2.78% | 2,144,700 |
| 2025-08-21 | 111.51 | 112.65 | 111.22 | 112.36 | +0.42% | 1,566,000 |
| 2025-08-20 | 110.88 | 112.20 | 110.27 | 111.89 | +0.67% | 1,683,100 |
| 2025-08-19 | 110.91 | 111.94 | 110.52 | 111.15 | -0.04% | 1,067,500 |
| 2025-08-18 | 110.80 | 111.30 | 110.22 | 111.19 | +0.11% | 1,409,000 |
| 2025-08-15 | 114.04 | 114.08 | 110.90 | 111.07 | -2.23% | 1,291,700 |
| 2025-08-14 | 111.65 | 113.75 | 110.96 | 113.60 | +1.88% | 1,430,000 |
| 2025-08-13 | 111.88 | 112.59 | 110.01 | 111.50 | +0.07% | 2,048,100 |
| 2025-08-12 | 110.67 | 111.52 | 110.42 | 111.42 | +1.45% | 2,380,000 |
| 2025-08-11 | 111.51 | 111.68 | 109.52 | 109.83 | -1.13% | 1,685,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.93%). Worst month: Mar (-5.17%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is State Street Corp's (STT) latest close?
184.68 on 2026-08-07, from the Closelook data lake's daily price record.
What is STT's 52-week high and low?
192.51 high and 104.64 low over the trailing 52 weeks, as of 2026-08-07.
What is State Street Corp's strongest and weakest month historically?
Historically, STT's strongest calendar month has been Nov (average +6.93%) and its weakest Mar (average -5.17%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.