Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

State Street Sp (NZAC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 45.56 45.7449 45.56 45.7449 36
19th May 2026 (Tue) 45.56 45.56 45.1316 45.1316 16
18th May 2026 (Mon) 45.56 45.56 45.4212 45.4212 0
15th May 2026 (Fri) 45.56 45.56 45.56 45.3881 381
14th May 2026 (Thu) 46.05 46.05 46.01 46.0859 487
13th May 2026 (Wed) 45.81 45.81 45.81 45.85 234
12th May 2026 (Tue) 45.89 45.89 45.5686 45.5686 0
11th May 2026 (Mon) 45.89 45.89 45.8892 45.8892 67
8th May 2026 (Fri) 45.89 45.9437 45.89 45.9437 22
7th May 2026 (Thu) 45.89 45.89 45.5176 45.5176 18
6th May 2026 (Wed) 45.89 45.89 45.89 45.9134 100
5th May 2026 (Tue) 45.139 45.139 45.139 45.069 301
4th May 2026 (Mon) 45.00 45.00 44.64 44.6685 148
1st May 2026 (Fri) 44.36 44.9405 44.36 44.9405 2
30th Apr 2026 (Thu) 44.36 44.8303 44.36 44.8303 2
29th Apr 2026 (Wed) 44.36 44.36 44.1795 44.1795 0
28th Apr 2026 (Tue) 44.36 44.36 44.36 44.36 55
27th Apr 2026 (Mon) 44.36 44.69 44.36 44.69 0
24th Apr 2026 (Fri) 44.36 44.36 44.36 44.7043 123
23rd Apr 2026 (Thu) 44.679 44.679 44.2544 44.2544 0
22nd Apr 2026 (Wed) 44.679 44.71 44.66 44.6995 650
21st Apr 2026 (Tue) 44.76 44.76 44.2785 44.2785 0
20th Apr 2026 (Mon) 44.76 44.76 44.68 44.7203 208
17th Apr 2026 (Fri) 44.84 44.96 44.84 44.765 144
16th Apr 2026 (Thu) 43.97 44.1165 43.97 44.1165 10
15th Apr 2026 (Wed) 43.97 44.01 43.97 44.1051 361
14th Apr 2026 (Tue) 43.64 43.64 43.64 43.74 176
13th Apr 2026 (Mon) 42.61 42.61 42.61 43.1627 78
10th Apr 2026 (Fri) 42.86 42.86 42.80 42.62 101
9th Apr 2026 (Thu) 42.63 42.63 42.63 42.60 100
8th Apr 2026 (Wed) 40.89 42.4285 40.89 42.4285 65
7th Apr 2026 (Tue) 40.89 40.94 40.89 41.1434 372
6th Apr 2026 (Mon) 41.08 41.1697 41.08 41.1697 0
3rd Apr 2026 (Fri) 41.08 41.08 40.95 41.046 511
2nd Apr 2026 (Thu) 41.08 41.08 40.95 41.046 511
1st Apr 2026 (Wed) 39.54 41.1097 39.54 41.1097 7
31st Mar 2026 (Tue) 39.54 40.6455 39.54 40.6455 73
30th Mar 2026 (Mon) 39.54 39.849 39.399 39.4058 400
27th Mar 2026 (Fri) 39.73 39.73 39.54 39.4664 2,987
26th Mar 2026 (Thu) 40.319 40.319 40.319 40.1099 257
25th Mar 2026 (Wed) 40.54 40.88 40.54 40.88 132
24th Mar 2026 (Tue) 40.54 40.54 40.54 40.5214 253
23rd Mar 2026 (Mon) 40.98 40.98 40.98 40.87 14
FTSE 100 Latest
Value10,443.47
Change11.13