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
20th May 2026 (Wed) 43.86 45.3028 43.86 45.3028 0
19th May 2026 (Tue) 43.86 45.1062 43.86 45.1062 22
18th May 2026 (Mon) 43.86 45.2816 43.86 45.2816 0
15th May 2026 (Fri) 43.86 44.9652 43.86 44.9652 5
14th May 2026 (Thu) 43.86 45.29 43.86 45.29 16
13th May 2026 (Wed) 43.86 44.7964 43.86 44.7964 0
12th May 2026 (Tue) 43.86 44.8073 43.86 44.8073 0
11th May 2026 (Mon) 43.86 45.0155 43.86 45.0155 14
8th May 2026 (Fri) 43.86 44.655 43.86 44.655 0
7th May 2026 (Thu) 43.86 44.4941 43.86 44.4941 0
6th May 2026 (Wed) 43.86 44.7109 43.86 44.7109 0
5th May 2026 (Tue) 43.86 44.4142 43.86 44.4142 0
4th May 2026 (Mon) 43.86 44.0379 43.86 44.0379 0
1st May 2026 (Fri) 43.86 44.4819 43.86 44.4819 4
30th Apr 2026 (Thu) 43.86 43.86 43.86 44.7184 0
29th Apr 2026 (Wed) 43.649 43.649 43.571 43.6223 180
28th Apr 2026 (Tue) 43.519 43.519 43.4488 43.4488 0
27th Apr 2026 (Mon) 43.519 43.5609 43.519 43.5609 5
24th Apr 2026 (Fri) 43.519 43.7603 43.519 43.7603 0
23rd Apr 2026 (Thu) 43.519 44.1049 43.519 44.1049 0
22nd Apr 2026 (Wed) 43.519 43.519 43.519 43.53 101
21st Apr 2026 (Tue) 43.83 43.83 43.62 43.62 0
20th Apr 2026 (Mon) 43.83 43.83 43.81 43.7858 363
17th Apr 2026 (Fri) 42.571 43.6223 42.571 43.6223 0
16th Apr 2026 (Thu) 42.571 43.0563 42.571 43.0563 33
15th Apr 2026 (Wed) 42.571 42.571 42.571 42.6447 101
14th Apr 2026 (Tue) 41.661 42.7309 41.661 42.7309 13
13th Apr 2026 (Mon) 41.661 42.7001 41.661 42.7001 0
10th Apr 2026 (Fri) 41.661 42.3551 41.661 42.3551 0
9th Apr 2026 (Thu) 41.661 42.8156 41.661 42.8156 0
8th Apr 2026 (Wed) 41.661 42.6818 41.661 42.6818 0
7th Apr 2026 (Tue) 41.661 41.8143 41.661 41.8143 1
6th Apr 2026 (Mon) 41.661 41.978 41.661 41.978 0
3rd Apr 2026 (Fri) 41.661 41.7833 41.661 41.7833 206
2nd Apr 2026 (Thu) 41.661 41.7833 41.661 41.7833 206
1st Apr 2026 (Wed) 41.661 41.661 41.661 41.6651 296
31st Mar 2026 (Tue) 41.02 41.6801 41.02 41.6801 0
30th Mar 2026 (Mon) 41.02 41.02 41.02 41.02 0
27th Mar 2026 (Fri) 41.32 41.32 41.32 41.1733 100
26th Mar 2026 (Thu) 41.71 41.71 41.70 41.70 0
25th Mar 2026 (Wed) 41.71 41.92 41.71 41.8731 0
24th Mar 2026 (Tue) 41.74 41.74 41.74 41.67 100
23rd Mar 2026 (Mon) 41.50 41.50 41.50 41.3948 100
FTSE 100 Latest
Value10,443.47
Change11.13