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 (SIMS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 43.87 45.4162 43.87 45.4162 56
5th Feb 2026 (Thu) 43.87 43.87 43.87 43.9635 0
4th Feb 2026 (Wed) 44.38 44.9826 44.38 44.9826 0
3rd Feb 2026 (Tue) 44.38 44.5405 44.38 44.5405 0
2nd Feb 2026 (Mon) 44.38 44.5117 44.38 44.5117 0
30th Jan 2026 (Fri) 44.38 44.38 44.1424 44.1424 0
29th Jan 2026 (Thu) 44.38 44.7702 44.38 44.7702 0
28th Jan 2026 (Wed) 44.38 44.7277 44.38 44.7277 11
27th Jan 2026 (Tue) 44.38 44.7277 44.38 44.7277 0
26th Jan 2026 (Mon) 44.38 44.5917 44.38 44.5917 0
23rd Jan 2026 (Fri) 44.38 44.7876 44.38 44.7876 0
22nd Jan 2026 (Thu) 44.38 45.3598 44.38 45.3598 22
21st Jan 2026 (Wed) 44.38 44.9941 44.38 44.9941 50
20th Jan 2026 (Tue) 44.38 44.38 44.1939 44.1939 91
19th Jan 2026 (Mon) 44.38 45.1176 44.38 45.1176 90
16th Jan 2026 (Fri) 44.38 45.1176 44.38 45.1176 90
15th Jan 2026 (Thu) 44.38 44.9204 44.38 44.9204 2
14th Jan 2026 (Wed) 44.38 44.38 44.38 44.3948 239
13th Jan 2026 (Tue) 44.68 44.68 44.68 44.3904 311
12th Jan 2026 (Mon) 44.17 44.3904 44.17 44.3904 8
9th Jan 2026 (Fri) 44.17 44.17 44.17 44.2086 100
8th Jan 2026 (Thu) 43.50 43.6912 43.50 43.6912 0
7th Jan 2026 (Wed) 43.50 43.50 43.0285 43.0285 3
6th Jan 2026 (Tue) 43.50 43.50 43.50 43.6752 474
5th Jan 2026 (Mon) 42.48 43.575 42.48 43.575 24
2nd Jan 2026 (Fri) 42.48 42.8896 42.48 42.8896 0
1st Jan 2026 (Thu) 42.48 42.48 41.9668 41.9668 2
31st Dec 2025 (Wed) 42.48 42.48 41.9668 41.9668 2
30th Dec 2025 (Tue) 42.48 42.48 42.48 42.3526 100
29th Dec 2025 (Mon) 42.86 42.86 42.618 42.618 100
26th Dec 2025 (Fri) 42.86 42.8902 42.86 42.8902 0
25th Dec 2025 (Thu) 42.86 42.86 42.86 42.8971 150
24th Dec 2025 (Wed) 42.86 42.86 42.86 42.8971 150
23rd Dec 2025 (Tue) 41.79 42.8433 41.79 42.8433 8
22nd Dec 2025 (Mon) 41.79 42.9006 41.79 42.9006 0
19th Dec 2025 (Fri) 41.79 42.6526 41.79 42.6526 0
18th Dec 2025 (Thu) 41.79 41.9077 41.79 41.9077 0
17th Dec 2025 (Wed) 41.79 41.79 41.79 41.4443 0
16th Dec 2025 (Tue) 45.23 45.23 42.832 42.832 120
15th Dec 2025 (Mon) 45.23 45.23 43.1259 43.1259 1
12th Dec 2025 (Fri) 45.23 45.23 43.719 43.719 0
11th Dec 2025 (Thu) 45.23 45.53 45.23 45.64 705
10th Dec 2025 (Wed) 44.58 44.58 44.58 44.58 343
9th Dec 2025 (Tue) 45.05 45.05 44.3204 44.3204 1
8th Dec 2025 (Mon) 45.05 45.05 44.3659 44.3659 114
FTSE 100 Latest
Value10,369.75
Change60.53