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 (SPDG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 44.27 44.7392 44.27 44.7392 1
5th Feb 2026 (Thu) 44.27 44.27 44.0345 44.0345 0
4th Feb 2026 (Wed) 44.27 44.27 44.27 44.2499 0
3rd Feb 2026 (Tue) 43.79 43.79 43.79 43.7952 367
2nd Feb 2026 (Mon) 43.07 43.85 43.07 43.85 0
30th Jan 2026 (Fri) 43.07 43.20 43.04 43.3043 3,000
29th Jan 2026 (Thu) 42.78 42.9541 42.78 42.9541 0
28th Jan 2026 (Wed) 42.78 42.781 42.78 42.50 939
27th Jan 2026 (Tue) 42.50 42.50 42.50 42.50 0
26th Jan 2026 (Mon) 42.411 42.47 42.411 42.46 300
23rd Jan 2026 (Fri) 42.37 42.37 42.17 42.17 62
22nd Jan 2026 (Thu) 42.37 42.37 42.37 42.37 0
21st Jan 2026 (Wed) 42.159 42.159 42.159 42.3018 140
20th Jan 2026 (Tue) 42.359 42.359 41.57 41.57 0
19th Jan 2026 (Mon) 42.359 42.359 42.359 42.3489 100
16th Jan 2026 (Fri) 42.359 42.359 42.359 42.3489 100
15th Jan 2026 (Thu) 42.499 42.50 42.499 42.3524 1,000
14th Jan 2026 (Wed) 42.08 42.08 42.08 42.2524 5
13th Jan 2026 (Tue) 41.91 41.91 41.91 42.05 136
12th Jan 2026 (Mon) 41.981 41.981 41.981 42.05 474
9th Jan 2026 (Fri) 42.09 42.129 42.09 42.0966 545
8th Jan 2026 (Thu) 41.92 41.92 41.92 41.92 29
7th Jan 2026 (Wed) 41.59 41.59 41.43 41.4631 617
6th Jan 2026 (Tue) 41.679 41.98 41.65 41.976 400
5th Jan 2026 (Mon) 40.86 41.30 40.86 41.30 16
2nd Jan 2026 (Fri) 40.86 40.86 40.86 40.9711 75
1st Jan 2026 (Thu) 40.94 40.94 40.93 40.78 458
31st Dec 2025 (Wed) 40.94 40.94 40.93 40.78 458
30th Dec 2025 (Tue) 41.35 41.35 41.13 41.13 28
29th Dec 2025 (Mon) 41.35 41.35 41.1994 41.1994 0
26th Dec 2025 (Fri) 41.35 41.35 41.27 41.3521 1,513
25th Dec 2025 (Thu) 41.229 41.229 41.229 41.35 2
24th Dec 2025 (Wed) 41.229 41.229 41.229 41.35 2
23rd Dec 2025 (Tue) 41.48 41.48 41.1311 41.1311 59
22nd Dec 2025 (Mon) 41.48 41.48 41.1916 41.1916 0
19th Dec 2025 (Fri) 41.48 41.48 41.3457 41.3457 0
18th Dec 2025 (Thu) 41.48 41.48 41.48 41.35 115
17th Dec 2025 (Wed) 41.59 41.59 41.3248 41.3248 16
16th Dec 2025 (Tue) 41.59 41.59 41.49 41.4954 496
15th Dec 2025 (Mon) 41.82 41.89 41.82 41.8903 310
12th Dec 2025 (Fri) 41.79 41.79 41.79 41.7481 165
11th Dec 2025 (Thu) 41.96 41.96 41.96 41.95 167
10th Dec 2025 (Wed) 41.34 41.34 41.34 41.7524 300
9th Dec 2025 (Tue) 41.319 41.319 41.1378 41.1378 0
8th Dec 2025 (Mon) 41.319 41.319 41.319 41.20 100
FTSE 100 Latest
Value10,369.75
Change60.53