State Street Corp (STT)

101.69Last Price

-0.54 (-0.53%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	98.15
12/30/2024	97.40	98.61	96.88	98.28	1,278,096	98.28
12/27/2024	98.92	99.84	98.22	98.58	1,127,179	98.58
12/26/2024	98.96	99.75	98.41	99.56	1,015,813	99.56
12/24/2024	98.58	99.35	98.15	99.27	658,801	99.27
12/23/2024	97.52	98.29	96.90	98.17	1,400,467	98.17
12/20/2024	95.45	98.63	94.83	98.20	6,637,110	98.20
12/19/2024	95.70	96.76	95.25	95.66	1,257,508	95.66
12/18/2024	98.66	99.27	94.69	94.74	3,705,469	94.74
12/17/2024	100.23	100.84	98.44	98.70	2,200,566	98.70
12/16/2024	100.31	101.47	99.63	100.78	2,367,719	100.78
12/13/2024	100.92	100.97	99.52	100.46	1,922,571	100.46
12/12/2024	99.54	100.99	99.31	100.61	2,250,716	100.61
12/11/2024	100.50	101.91	98.53	99.27	4,546,247	99.27
12/10/2024	99.40	100.03	98.16	100.03	2,343,026	100.03
12/09/2024	99.60	100.35	98.60	99.43	3,504,099	99.43
12/06/2024	98.89	98.95	97.36	98.41	1,726,254	98.41
12/05/2024	97.36	99.75	97.24	98.60	2,116,612	98.60
12/04/2024	97.49	97.62	96.69	97.37	3,352,205	97.37
12/03/2024	99.30	99.50	97.71	97.77	1,891,846	97.77
12/02/2024	99.20	99.22	97.67	98.03	1,722,324	98.03
11/29/2024	99.00	99.46	98.51	98.51	1,155,235	98.51
11/27/2024	98.81	99.24	98.39	98.79	1,924,064	98.79
11/26/2024	98.42	99.05	97.86	98.81	2,184,732	98.81
11/25/2024	97.97	99.50	97.85	98.79	2,408,254	98.79
11/22/2024	96.40	97.71	96.40	97.50	1,513,141	97.50
11/21/2024	95.88	96.69	95.42	96.34	1,326,870	96.34
11/20/2024	95.30	95.41	94.57	95.30	1,351,024	95.30
11/19/2024	95.07	95.55	94.61	94.71	1,781,930	94.71
11/18/2024	95.35	96.30	95.20	96.12	1,528,138	96.12
11/15/2024	94.29	95.67	94.18	95.48	2,354,446	95.48
11/14/2024	95.40	95.79	93.96	94.18	1,377,159	94.18
11/13/2024	95.30	96.50	95.13	95.17	1,649,633	95.17
11/12/2024	96.16	96.74	95.18	95.19	1,938,800	95.19
11/11/2024	95.69	97.00	95.57	96.55	1,712,754	96.55
11/08/2024	95.22	95.55	93.80	94.78	2,723,279	94.78
11/07/2024	96.39	96.94	95.07	95.12	1,915,631	95.12
11/06/2024	97.57	98.45	95.97	96.81	3,076,053	96.81
11/05/2024	92.25	93.22	92.03	92.91	1,480,036	92.91
11/04/2024	92.80	92.96	92.01	92.26	1,363,153	92.26
11/01/2024	93.01	93.75	92.71	92.80	2,158,887	92.80
10/31/2024	92.83	93.63	92.16	92.80	2,673,816	92.80