STT - STATE STREET CORP
150.45
0.280 0.186%
Share volume: 1,685,733
Last Updated: 05-12-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$150.17
0.28
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $149.51 | $149.51 | $150.97 | $150.97 | $147.83 | $147.83 | $150.45 | $150.45 | 1,685,733 | $1,685,733.00 |
| 05-11-2026 | $150.01 | $150.01 | $151.14 | $151.14 | $149.06 | $149.06 | $150.17 | $150.17 | 1,825,349 | $1,825,349.00 |
| 05-08-2026 | $149.60 | $149.60 | $150.28 | $150.28 | $148.72 | $148.72 | $149.49 | $149.49 | 1,248,201 | $1,248,201.00 |
| 05-07-2026 | $151.21 | $151.21 | $152.15 | $152.15 | $148.28 | $148.28 | $148.78 | $148.78 | 2,166,531 | $2,166,531.00 |
| 05-06-2026 | $150.55 | $150.55 | $152.35 | $152.35 | $150.06 | $150.06 | $151.24 | $151.24 | 2,357,775 | $2,357,775.00 |
| 05-05-2026 | $148.78 | $148.78 | $150.40 | $150.40 | $148.08 | $148.08 | $148.68 | $148.68 | 1,635,468 | $1,635,468.00 |
| 05-04-2026 | $151.21 | $151.21 | $151.83 | $151.83 | $147.40 | $147.40 | $148.08 | $148.08 | 1,818,020 | $1,818,020.00 |
| 05-01-2026 | $153.26 | $153.26 | $154.28 | $154.28 | $151.69 | $151.69 | $152.00 | $152.00 | 1,728,170 | $1,728,170.00 |
| 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 |