STT - STATE STREET CORP
153.57
3.390 2.207%
Share volume: 3,663,536
Last Updated: 04-21-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$150.18
3.39
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $150.47 | $150.47 | $156.18 | $156.18 | $150.47 | $150.47 | $153.57 | $153.57 | 3,663,536 | $3,663,536.00 |
| 04-20-2026 | $146.57 | $146.57 | $150.28 | $150.28 | $145.97 | $145.97 | $150.18 | $150.18 | 3,088,641 | $3,088,641.00 |
| 04-17-2026 | $144.78 | $144.78 | $148.99 | $148.99 | $143.79 | $143.79 | $145.43 | $145.43 | 3,179,487 | $3,179,487.00 |
| 04-16-2026 | $142.50 | $142.50 | $144.48 | $144.48 | $141.53 | $141.53 | $141.90 | $141.90 | 2,959,342 | $2,959,342.00 |
| 04-15-2026 | $142.33 | $142.33 | $143.59 | $143.59 | $140.96 | $140.96 | $142.74 | $142.74 | 2,079,472 | $2,079,472.00 |
| 04-14-2026 | $142.00 | $142.00 | $142.76 | $142.76 | $140.35 | $140.35 | $141.78 | $141.78 | 2,327,331 | $2,327,331.00 |
| 04-13-2026 | $138.02 | $138.02 | $141.73 | $141.73 | $137.84 | $137.84 | $141.62 | $141.62 | 2,516,972 | $2,516,972.00 |
| 04-10-2026 | $138.45 | $138.45 | $139.90 | $139.90 | $137.91 | $137.91 | $139.42 | $139.42 | 2,351,624 | $2,351,624.00 |
| 04-09-2026 | $135.94 | $135.94 | $138.61 | $138.61 | $135.51 | $135.51 | $138.49 | $138.49 | 1,865,723 | $1,865,723.00 |
| 04-08-2026 | $134.40 | $134.40 | $136.36 | $136.36 | $134.13 | $134.13 | $136.13 | $136.13 | 1,784,345 | $1,784,345.00 |