State Street Corp (STT)

Overview News Price History Option Chain Financials Why STT Down? Discussions Forecast Stock Split Dividend History

State Street Corp Stock (STT) Price History

The historical daily chart and data for State Street Corp stock (STT), adjusted for splits and dividends, show that the latest closing stock price as of July 24, 2026, is $185.40.

State Street Corp all-time high stock price is $192.51, occurred on July 16, 2026.
The lowest State Street Corp stock price recorded was $42.54 on March 19, 2020. Since then, State Street Corp's stock price has risen over 335.82% to $185.40 now.
The 52-week high stock price for STT is $192.51, representing a 3.84% increase from the current share price, occurred on July 16, 2026.
The 52-week low stock price for STT is $104.64, indicating a -43.56% decrease from the current share price, occurred on October 17, 2025.
The closing price of State Street Corp (STT) stock in the beginning of 2025 was $94.44. The stock closed the year at $77.57, a loss of over -17.86% for the year.

The table below shows more information about STT historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 24, 2026	$186.3	$183.4	$2.94	1,755,867.0	+0.65%
Jul 23, 2026	$186.0	$183.0	$2.99	1,977,532.0	-0.56%
Jul 22, 2026	$185.4	$181.7	$3.79	2,373,465.0	+1.06%
Jul 21, 2026	$185.1	$182.3	$2.77	1,813,453.0	+0.39%
Jul 20, 2026	$185.8	$181.3	$4.56	2,940,995.0	+0.04%
Jul 17, 2026	$186.5	$179.3	$7.15	3,190,347.0	-1.70%
Jul 16, 2026	$192.5	$181.6	$10.89	5,584,051.0	-0.50%
Jul 15, 2026	$187.0	$184.2	$2.75	3,989,729.0	+1.60%
Jul 14, 2026	$184.6	$178.4	$6.24	2,699,814.0	+3.08%
Jul 13, 2026	$181.3	$177.0	$4.24	1,930,289.0	-1.14%
Jul 10, 2026	$182.1	$177.6	$4.46	2,064,228.0	+0.03%
Jul 09, 2026	$183.3	$178.8	$4.57	2,276,881.0	+1.54%
Jul 08, 2026	$179.3	$174.2	$5.09	3,002,573.0	-1.40%
Jul 07, 2026	$180.9	$175.9	$4.95	2,384,034.0	+2.26%
Jul 06, 2026	$176.0	$171.3	$4.62	2,981,736.0	+3.09%
Jul 02, 2026	$171.8	$168.0	$3.75	1,388,194.0	+0.60%
Jul 01, 2026	$172.3	$168.0	$4.29	1,115,849.0	+0.04%
Jun 30, 2026	$171.7	$169.0	$2.71	1,699,420.0	-0.34%
Jun 29, 2026	$171.9	$168.2	$3.69	1,787,071.0	+1.23%
Jun 26, 2026	$171.2	$164.7	$6.42	3,957,442.0	-0.83%

State Street Corp Stock (STT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of State Street Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Corp Stock (STT) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$192.5	$168.0	$24.49	45,224,904.0	+9.32%
Jun, 2026	$175.5	$155.1	$20.37	51,620,308.0	+8.97%
May, 2026	$159.3	$147.4	$11.91	37,340,503.0	+1.83%
Apr, 2026	$156.2	$125.6	$30.54	46,601,275.0	+20.76%
Mar, 2026	$130.1	$116.2	$13.98	48,430,035.0	-1.60%
Feb, 2026	$135.4	$122.9	$12.49	36,613,585.0	-1.71%
Jan, 2026	$137.0	$123.1	$13.93	47,211,866.0	+1.43%

State Street Corp Stock (STT) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$133.0	$117.7	$15.32	41,912,273.0	+9.51%
Nov, 2025	$122.7	$111.6	$11.06	28,501,004.0	+2.91%
Oct, 2025	$119.3	$104.6	$14.69	53,382,292.0	-0.30%
Sep, 2025	$118.1	$110.3	$7.74	35,926,250.0	+0.90%
Aug, 2025	$116.4	$107.3	$9.03	32,220,338.0	+2.88%
Jul, 2025	$114.3	$102.0	$12.30	51,026,263.0	+5.09%
Jun, 2025	$106.8	$94.72	$12.11	36,878,513.0	+10.45%
May, 2025	$98.69	$87.22	$11.47	36,392,492.0	+9.28%
Apr, 2025	$90.18	$72.81	$17.37	55,989,056.0	-1.60%
Mar, 2025	$100.5	$84.03	$16.44	42,032,349.0	-9.78%
Feb, 2025	$101.0	$96.42	$4.55	32,963,540.0	-2.35%
Jan, 2025	$103.0	$92.87	$10.13	40,588,211.0	+3.54%

State Street Corp Stock (STT) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$101.9	$94.69	$7.22	43,567,030.0	-0.23%
Nov, 2024	$99.50	$92.01	$7.49	34,778,713.0	+6.15%
Oct, 2024	$94.60	$85.05	$9.55	49,319,522.0	+4.89%
Sep, 2024	$89.49	$80.54	$8.95	42,089,042.0	+1.57%
Aug, 2024	$87.27	$76.35	$10.92	36,749,947.0	+2.51%
Jul, 2024	$86.25	$72.65	$13.60	46,190,097.0	+14.82%
Jun, 2024	$75.95	$70.20	$5.75	38,123,804.0	-2.10%
May, 2024	$78.19	$72.26	$5.93	39,519,292.0	+4.28%
Apr, 2024	$78.50	$72.13	$6.37	60,776,977.0	-6.25%
Mar, 2024	$77.67	$71.05	$6.62	44,651,339.0	+4.87%
Feb, 2024	$74.30	$70.53	$3.77	42,042,138.0	-0.19%
Jan, 2024	$79.90	$73.41	$6.49	48,711,820.0	-4.63%