State Street Corporation (STT-PG)
NYSE: STT-PG
· Real-Time Price · USD
23.21
-0.14 (-0.60%)
At close: Dec 26, 2024, 3:59 PM
STT-PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 23.50 | 23.50 | 23.37 | 23.37 | n/a | 0.09% | 2,277 |
| Dec 24, 2024 | 23.40 | 23.61 | 23.26 | 23.35 | n/a | -0.47% | 25,047 |
| Dec 23, 2024 | 23.69 | 23.83 | 23.46 | 23.46 | n/a | -0.97% | 55,704 |
| Dec 20, 2024 | 23.75 | 23.86 | 23.68 | 23.69 | n/a | -0.17% | 84,652 |
| Dec 19, 2024 | 23.78 | 23.97 | 23.56 | 23.73 | n/a | -0.38% | 55,797 |
| Dec 18, 2024 | 23.91 | 24.05 | 23.77 | 23.82 | n/a | -0.79% | 93,562 |
| Dec 17, 2024 | 23.88 | 24.02 | 23.78 | 24.01 | n/a | 0.59% | 56,037 |
| Dec 16, 2024 | 24.04 | 24.12 | 23.85 | 23.87 | n/a | -0.29% | 81,707 |
| Dec 13, 2024 | 23.92 | 24.10 | 23.91 | 23.94 | n/a | -0.25% | 70,197 |
| Dec 12, 2024 | 24.22 | 24.40 | 24.00 | 24.00 | n/a | -1.15% | 79,419 |
| Dec 11, 2024 | 24.44 | 24.57 | 24.28 | 24.28 | n/a | -0.61% | 34,486 |
| Dec 10, 2024 | 24.48 | 24.55 | 24.40 | 24.43 | n/a | -0.20% | 31,729 |
| Dec 9, 2024 | 24.48 | 24.59 | 24.38 | 24.48 | n/a | 0.00% | 19,573 |
| Dec 6, 2024 | 24.65 | 24.65 | 24.48 | 24.48 | n/a | -0.33% | 31,501 |
| Dec 5, 2024 | 24.53 | 24.68 | 24.51 | 24.56 | n/a | 0.20% | 31,892 |
| Dec 4, 2024 | 24.58 | 24.59 | 24.43 | 24.51 | n/a | -0.28% | 33,025 |
| Dec 3, 2024 | 24.55 | 24.63 | 24.43 | 24.58 | n/a | -0.20% | 48,527 |
| Dec 2, 2024 | 24.72 | 24.94 | 24.60 | 24.63 | n/a | -1.76% | 63,260 |
| Nov 29, 2024 | 24.63 | 25.09 | 24.63 | 25.07 | n/a | 1.75% | 72,960 |
| Nov 27, 2024 | 24.60 | 24.80 | 24.58 | 24.64 | n/a | 0.16% | 22,371 |