State Street Corp (STT)

91.70Last Price

-5.28 (-5.44%)Change

State Street Corporation is a financial services and banking holding company that primarily serves institutional investors

The company offers a comprehensive range of services, including investment management, investment research and trading, and administrative services for mutual funds and other investment vehicles. With a strong focus on asset servicing and custody, State Street assists its clients in managing and optimizing their investment portfolios, while also providing tools and analytics to enhance their decision-making processes. The firm is known for its expertise in creating tailored solutions for a diverse clientele, including pension funds, endowments, foundations, and sovereign wealth funds, helping them meet their financial and investment goals.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	95.40	96.10	91.07	91.70	3,166,129	91.70
3/03/2025	99.79	100.47	96.36	96.98	2,273,814	96.98
2/28/2025	98.12	99.48	97.33	99.23	3,886,935	99.23
2/27/2025	97.73	99.13	96.50	97.52	1,763,848	97.52
2/26/2025	97.46	98.59	96.80	97.33	1,335,601	97.33
2/25/2025	99.07	99.31	96.42	97.21	1,801,419	97.21
2/24/2025	99.17	99.72	97.70	98.55	1,736,244	98.55
2/21/2025	99.93	100.61	98.63	98.70	1,808,388	98.70
2/20/2025	100.21	100.86	97.70	99.64	2,019,696	99.64
2/19/2025	99.81	100.46	99.21	99.81	2,008,598	99.81
2/18/2025	99.47	100.97	98.77	100.44	2,596,683	100.44
2/14/2025	99.53	100.54	98.97	99.16	1,520,696	99.16
2/13/2025	98.71	99.09	97.81	99.02	1,382,461	99.02
2/12/2025	97.54	98.30	97.13	98.22	1,049,703	98.22
2/11/2025	97.59	98.74	97.02	98.61	1,519,913	98.61
2/10/2025	99.75	99.91	97.75	98.05	1,666,858	98.05
2/07/2025	99.99	100.44	99.08	99.44	1,371,144	99.44
2/06/2025	100.17	100.30	99.27	99.59	1,318,572	99.59
2/05/2025	99.06	99.70	98.40	99.33	1,263,141	99.33
2/04/2025	98.43	99.54	98.10	98.38	1,982,325	98.38
2/03/2025	99.57	100.00	97.38	98.17	3,150,699	98.17
1/31/2025	102.00	102.73	101.19	101.62	1,664,629	101.62
1/30/2025	101.89	103.00	101.27	102.23	1,471,985	102.23
1/29/2025	100.47	102.63	99.96	100.85	1,599,014	100.85
1/28/2025	99.45	100.78	99.28	100.40	2,012,088	100.40
1/27/2025	99.74	100.29	98.87	100.24	1,581,762	100.24
1/24/2025	97.21	100.00	97.02	99.06	1,670,392	99.06
1/23/2025	97.22	98.58	96.77	97.54	2,825,024	97.54
1/22/2025	98.61	99.04	96.95	97.17	2,509,909	97.17
1/21/2025	97.65	99.83	97.03	99.00	2,665,023	99.00
1/17/2025	95.66	98.13	94.49	97.63	4,205,182	97.63
1/16/2025	99.27	100.49	99.14	100.49	2,598,376	100.49
1/15/2025	97.95	99.79	97.65	99.77	3,917,267	99.77
1/14/2025	94.72	95.88	94.63	95.44	1,618,469	95.44
1/13/2025	93.29	94.50	92.87	94.45	2,051,814	94.45
1/10/2025	96.65	96.65	93.70	93.91	2,530,892	93.91
1/08/2025	97.35	97.86	96.81	97.73	1,575,658	97.73
1/07/2025	99.13	99.14	97.23	97.72	1,244,997	97.72
1/06/2025	98.92	99.97	98.07	98.43	1,683,724	98.43
1/03/2025	98.08	98.08	96.72	97.67	1,508,483	97.67
1/02/2025	98.13	99.12	97.32	97.95	1,539,932	97.95
12/31/2024	98.28	0.00	98.28	98.15	0	97.39
12/30/2024	97.40	98.61	96.88	98.28	1,278,096	97.52
12/27/2024	98.92	99.84	98.22	98.58	1,127,179	97.82
12/26/2024	98.96	99.75	98.41	99.56	1,015,813	98.79
12/24/2024	98.58	99.35	98.15	99.27	658,801	98.50
12/23/2024	97.52	98.29	96.90	98.17	1,400,467	97.41
12/20/2024	95.45	98.63	94.83	98.20	6,637,110	97.44
12/19/2024	95.70	96.76	95.21	95.30	1,407,008	94.56
12/18/2024	98.66	99.27	94.69	94.74	3,705,469	94.01
12/17/2024	100.23	100.84	98.44	98.70	2,200,566	97.94
12/16/2024	100.31	101.47	99.63	100.78	2,367,719	100.00
12/13/2024	100.92	100.97	99.52	100.46	1,922,571	99.68
12/12/2024	99.54	100.99	99.31	100.61	2,250,716	99.83
12/11/2024	100.50	101.91	98.53	99.27	4,546,247	98.50
12/10/2024	99.40	100.03	98.16	100.03	2,343,026	99.26
12/09/2024	99.60	100.35	98.60	99.43	3,504,099	98.66
12/06/2024	98.89	98.95	97.36	98.41	1,726,254	97.65
12/05/2024	97.36	99.75	97.24	98.60	2,116,617	97.84