State Street Corp (STT) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -5.7% vs the 50-day and +7% vs the 200-day average, 13.4% below the 52-week high and +54.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: State Street Corp trades 5.7% below its 50-day and 7.0% above its 200-day moving average. (as of 2026-10-30)

State Street provides custody, fund accounting and administration services for institutional investors, holding and recordkeeping assets on their behalf. It also runs securities finance, foreign exchange and trading services, and offers the State Street Alpha platform that links portfolio management, trading and data tools for asset owners and managers.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the STT overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	172.65	172.65	167.89	169.77	-2.29%	1,313,009
2026-10-29	175.65	175.65	173.23	173.75	+0.12%	1,779,315
2026-10-28	172.32	174.47	171.77	173.54	+1.55%	2,246,946
2026-10-27	171.55	172.79	170.17	170.89	+0.56%	1,089,329
2026-10-26	168.63	171.72	168.33	169.94	+1.26%	1,573,182
2026-10-23	166.37	168.82	165.57	167.83	-0.01%	1,857,600
2026-10-22	166.64	170.00	165.54	167.84	-0.66%	1,766,800
2026-10-21	169.08	169.34	166.89	168.95	+1.42%	1,990,900
2026-10-20	164.60	168.18	164.60	166.58	+0.70%	1,971,100
2026-10-19	165.39	166.24	164.43	165.43	-0.17%	2,460,800
2026-10-16	168.49	170.14	163.03	165.72	-1.12%	3,567,600
2026-10-15	167.40	168.13	162.65	167.60	+0.43%	4,182,300
2026-10-14	161.90	166.98	156.50	166.89	-4.14%	5,895,700
2026-10-13	175.95	176.36	171.74	174.10	-0.47%	2,908,800
2026-10-12	174.86	176.30	174.40	174.93	-0.02%	1,198,900
2026-10-09	176.18	176.47	173.29	174.96	-0.07%	1,491,400
2026-10-08	173.31	175.61	172.97	175.09	+0.52%	2,033,900
2026-10-07	173.48	174.34	171.17	174.19	-0.89%	1,607,500
2026-10-06	177.04	177.04	173.88	175.75	-0.35%	1,879,000
2026-10-05	176.56	177.14	174.15	176.37	+0.23%	1,878,800
2026-10-02	175.00	176.68	174.26	175.96	+0.77%	1,752,500
2026-10-01	172.59	174.64	170.05	174.62	+0.02%	2,145,700
2026-09-30	177.47	178.28	174.50	174.59	-1.79%	2,334,100
2026-09-29	179.47	180.15	176.45	177.78	-1.08%	2,209,800
2026-09-28	180.55	181.24	179.42	179.73	-0.89%	1,875,300
2026-09-25	181.58	182.93	179.50	181.34	+0.14%	1,424,200
2026-09-24	180.52	182.17	179.09	181.09	+0.63%	3,492,400
2026-09-23	179.10	182.86	178.85	179.95	-0.17%	2,235,400
2026-09-22	184.00	184.01	176.96	180.25	-2.25%	3,990,400
2026-09-21	185.01	185.46	183.05	184.40	+0.84%	1,668,000
2026-09-18	182.02	183.10	180.51	182.87	-0.11%	5,572,800
2026-09-17	185.31	185.47	182.21	183.07	+0.09%	1,464,500
2026-09-16	185.80	187.11	180.46	182.90	-1.20%	1,860,300
2026-09-15	187.45	187.45	181.51	185.13	-1.61%	1,847,600
2026-09-14	191.25	192.02	186.34	188.16	-2.71%	2,391,200
2026-09-11	194.05	194.52	191.00	193.40	+1.10%	1,645,200
2026-09-10	191.43	192.90	190.83	191.30	-0.31%	1,169,100
2026-09-09	190.90	193.63	189.38	191.89	+0.01%	1,389,800
2026-09-08	193.09	194.52	190.89	191.88	-1.23%	1,554,200
2026-09-04	192.13	195.40	192.13	194.26	+0.16%	1,127,400
2026-09-03	191.93	194.29	191.26	193.94	+2.05%	1,524,900
2026-09-02	187.58	192.87	187.58	190.04	+1.20%	1,126,400
2026-09-01	189.78	191.86	186.71	187.79	-1.88%	1,179,100
2026-08-31	193.33	194.28	190.80	191.38	-1.01%	1,843,300
2026-08-28	193.91	194.25	192.14	193.33	-0.02%	627,400
2026-08-27	192.78	195.93	192.36	193.37	-0.13%	965,100
2026-08-26	193.14	194.52	191.11	193.62	+0.35%	1,052,900
2026-08-25	190.94	193.51	189.36	192.95	+1.06%	1,181,500
2026-08-24	187.15	191.38	187.01	190.92	+2.03%	1,664,600
2026-08-21	185.09	187.42	185.03	187.13	+2.22%	1,592,100
2026-08-20	185.27	187.79	182.96	183.07	-1.47%	1,381,000
2026-08-19	192.78	193.31	185.27	185.81	-3.16%	1,664,000
2026-08-18	192.77	193.18	190.98	191.87	-0.61%	1,041,900
2026-08-17	191.40	195.18	191.01	193.04	+0.68%	1,569,200
2026-08-14	189.30	192.02	188.80	191.74	+1.00%	1,125,100
2026-08-13	190.00	191.61	189.10	189.85	-0.14%	1,354,300
2026-08-12	188.81	190.44	187.83	190.11	+1.54%	990,200
2026-08-11	186.71	188.89	186.00	187.22	+0.29%	1,023,800
2026-08-10	184.12	187.04	183.46	186.68	+1.08%	1,544,200
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

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).

Jan+4.16%
Feb-1.29%
Mar-5.17%
Apr+1.99%
May+2.35%
Jun+5.03%
Jul+6.49%
Aug+2.38%
Sep-1.46%
Oct+6.00%
Nov+6.93%
Dec+3.17%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is State Street Corp's (STT) latest close?

169.77 on 2026-10-30, from the Closelook data lake's daily price record.

What is STT's 52-week high and low?

195.93 high and 111.63 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on STT?

Pullback inside an uptrend stack: Trades -5.7% vs the 50-day and +7% vs the 200-day average, 13.4% below the 52-week high and +54.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is STT above its 50-day and 200-day moving averages?

State Street Corp trades 5.7% below its 50-day and 7.0% above its 200-day moving average (0.7% below its 20-day). As of 2026-10-30.