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 (SPBO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 29.385 29.415 29.37 29.42 9,838
5th Feb 2026 (Thu) 29.33 29.405 29.32 29.40 25,985
4th Feb 2026 (Wed) 29.265 29.30 29.25 29.29 42,765
3rd Feb 2026 (Tue) 29.29 29.305 29.26 29.30 9,639
2nd Feb 2026 (Mon) 29.34 29.345 29.295 29.30 24,052
30th Jan 2026 (Fri) 29.45 29.475 29.435 29.45 6,816
29th Jan 2026 (Thu) 29.405 29.465 29.395 29.47 7,875
28th Jan 2026 (Wed) 29.46 29.46 29.41 29.49 35,968
27th Jan 2026 (Tue) 29.49 29.51 29.475 29.49 9,760
26th Jan 2026 (Mon) 29.53 29.535 29.50 29.51 7,688
23rd Jan 2026 (Fri) 29.455 29.49 29.42 29.49 37,245
22nd Jan 2026 (Thu) 29.42 29.48 29.41 29.47 52,586
21st Jan 2026 (Wed) 29.33 29.44 29.315 29.42 56,823
20th Jan 2026 (Tue) 29.27 29.335 29.27 29.29 21,421
19th Jan 2026 (Mon) 29.475 29.475 29.42 29.42 21,136
16th Jan 2026 (Fri) 29.475 29.475 29.42 29.42 21,136
15th Jan 2026 (Thu) 29.56 29.56 29.48 29.49 55,016
14th Jan 2026 (Wed) 29.47 29.52 29.465 29.52 18,280
13th Jan 2026 (Tue) 29.45 29.46 29.41 29.40 22,268
12th Jan 2026 (Mon) 29.385 29.43 29.38 29.40 35,573
9th Jan 2026 (Fri) 29.355 29.43 29.35 29.43 54,219
8th Jan 2026 (Thu) 29.34 29.375 29.34 29.36 52,193
7th Jan 2026 (Wed) 29.41 29.455 29.40 29.42 25,328
6th Jan 2026 (Tue) 29.36 29.395 29.33 29.40 46,090
5th Jan 2026 (Mon) 29.345 29.395 29.33 29.38 64,116
2nd Jan 2026 (Fri) 29.34 29.34 29.30 29.33 86,712
1st Jan 2026 (Thu) 29.38 29.405 29.335 29.34 73,707
31st Dec 2025 (Wed) 29.38 29.405 29.335 29.34 73,707
30th Dec 2025 (Tue) 29.40 29.44 29.385 29.425 22,971
29th Dec 2025 (Mon) 29.42 29.445 29.405 29.44 19,255
26th Dec 2025 (Fri) 29.43 29.43 29.375 29.42 34,489
25th Dec 2025 (Thu) 29.35 29.41 29.34 29.41 32,674
24th Dec 2025 (Wed) 29.35 29.41 29.34 29.41 32,674
23rd Dec 2025 (Tue) 29.245 29.32 29.24 29.32 50,601
22nd Dec 2025 (Mon) 29.29 29.295 29.27 29.29 19,609
19th Dec 2025 (Fri) 29.33 29.335 29.295 29.30 70,019
18th Dec 2025 (Thu) 29.35 29.36 29.31 29.36 19,634
17th Dec 2025 (Wed) 29.38 29.40 29.365 29.39 13,724
16th Dec 2025 (Tue) 29.33 29.41 29.33 29.41 67,583
15th Dec 2025 (Mon) 29.41 29.41 29.34 29.36 42,761
12th Dec 2025 (Fri) 29.36 29.365 29.31 29.33 40,772
11th Dec 2025 (Thu) 29.53 29.545 29.455 29.47 70,324
10th Dec 2025 (Wed) 29.38 29.495 29.38 29.49 31,326
9th Dec 2025 (Tue) 29.45 29.45 29.36 29.38 53,358
8th Dec 2025 (Mon) 29.45 29.45 29.36 29.40 37,226
FTSE 100 Latest
Value10,369.75
Change60.53