STT - STATE STREET CORP
152
-0.840 -0.553%
Share volume: 1,715,915
Last Updated: 05-01-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$152.84
-0.84
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $153.26 | $153.26 | $154.28 | $154.28 | $151.69 | $151.69 | $152.00 | $152.00 | 1,715,915 | $1,715,915.00 |
| 04-30-2026 | $150.62 | $150.62 | $153.24 | $153.24 | $149.10 | $149.10 | $152.84 | $152.84 | 3,035,844 | $3,035,844.00 |
| 04-29-2026 | $152.60 | $152.60 | $153.10 | $153.10 | $149.56 | $149.56 | $150.70 | $150.70 | 2,148,685 | $2,148,685.00 |
| 04-28-2026 | $154.69 | $154.69 | $155.46 | $155.46 | $151.92 | $151.92 | $152.48 | $152.48 | 1,689,607 | $1,689,607.00 |
| 04-27-2026 | $150.63 | $150.63 | $154.24 | $154.24 | $150.61 | $150.61 | $154.02 | $154.02 | 1,696,478 | $1,696,478.00 |
| 04-24-2026 | $151.69 | $151.69 | $151.69 | $151.69 | $150.31 | $150.31 | $150.74 | $150.74 | 1,440,486 | $1,440,486.00 |
| 04-23-2026 | $152.68 | $152.68 | $153.99 | $153.99 | $149.47 | $149.47 | $151.25 | $151.25 | 2,492,272 | $2,492,272.00 |
| 04-22-2026 | $154.38 | $154.38 | $154.63 | $154.63 | $151.97 | $151.97 | $152.40 | $152.40 | 2,340,967 | $2,340,967.00 |
| 04-21-2026 | $150.47 | $150.47 | $156.18 | $156.18 | $150.47 | $150.47 | $153.57 | $153.57 | 3,703,713 | $3,703,713.00 |
| 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 |