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 (SPIB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 33.87 33.875 33.84 33.87 492,736
5th Feb 2026 (Thu) 33.80 33.875 33.80 33.87 65,327
4th Feb 2026 (Wed) 33.75 33.77 33.735 33.77 198,735
3rd Feb 2026 (Tue) 33.76 33.775 33.745 33.76 148,661
2nd Feb 2026 (Mon) 33.81 33.81 33.76 33.77 136,351
30th Jan 2026 (Fri) 33.91 33.925 33.895 33.91 48,625
29th Jan 2026 (Thu) 33.87 33.91 33.87 33.89 36,657
28th Jan 2026 (Wed) 33.895 33.895 33.86 33.90 295,179
27th Jan 2026 (Tue) 33.885 33.905 33.88 33.90 902,144
26th Jan 2026 (Mon) 33.88 33.895 33.875 33.88 134,839
23rd Jan 2026 (Fri) 33.845 33.87 33.825 33.86 390,048
22nd Jan 2026 (Thu) 33.835 33.855 33.82 33.85 371,679
21st Jan 2026 (Wed) 33.795 33.85 33.79 33.85 54,181
20th Jan 2026 (Tue) 33.76 33.79 33.76 33.77 219,616
19th Jan 2026 (Mon) 33.865 33.87 33.815 33.83 200,313
16th Jan 2026 (Fri) 33.865 33.87 33.815 33.83 200,313
15th Jan 2026 (Thu) 33.905 33.905 33.85 33.85 396,494
14th Jan 2026 (Wed) 33.88 33.915 33.875 33.90 360,493
13th Jan 2026 (Tue) 33.875 33.885 33.845 33.83 520,367
12th Jan 2026 (Mon) 33.81 33.85 33.81 33.83 226,136
9th Jan 2026 (Fri) 33.84 33.865 33.82 33.85 235,148
8th Jan 2026 (Thu) 33.82 33.84 33.82 33.82 445,806
7th Jan 2026 (Wed) 33.895 33.895 33.86 33.86 862,191
6th Jan 2026 (Tue) 33.845 33.87 33.82 33.87 430,775
5th Jan 2026 (Mon) 33.835 33.87 33.83 33.87 168,312
2nd Jan 2026 (Fri) 33.83 33.83 33.80 33.82 176,983
1st Jan 2026 (Thu) 33.84 33.855 33.81 33.81 250,002
31st Dec 2025 (Wed) 33.84 33.855 33.81 33.81 250,002
30th Dec 2025 (Tue) 33.85 33.88 33.835 33.86 415,656
29th Dec 2025 (Mon) 33.86 33.88 33.845 33.87 237,412
26th Dec 2025 (Fri) 33.85 33.86 33.815 33.86 250,430
25th Dec 2025 (Thu) 33.78 33.825 33.77 33.82 148,364
24th Dec 2025 (Wed) 33.78 33.825 33.77 33.82 148,364
23rd Dec 2025 (Tue) 33.705 33.75 33.695 33.74 637,127
22nd Dec 2025 (Mon) 33.755 33.755 33.735 33.75 177,238
19th Dec 2025 (Fri) 33.765 33.775 33.75 33.76 376,987
18th Dec 2025 (Thu) 33.79 33.80 33.76 33.79 344,405
17th Dec 2025 (Wed) 33.84 33.855 33.835 33.85 182,897
16th Dec 2025 (Tue) 33.815 33.865 33.81 33.85 653,978
15th Dec 2025 (Mon) 33.85 33.855 33.80 33.82 411,099
12th Dec 2025 (Fri) 33.80 33.815 33.78 33.79 602,921
11th Dec 2025 (Thu) 33.905 33.905 33.845 33.85 228,808
10th Dec 2025 (Wed) 33.76 33.865 33.76 33.86 141,586
9th Dec 2025 (Tue) 33.81 33.81 33.75 33.75 229,779
8th Dec 2025 (Mon) 33.815 33.815 33.76 33.80 124,356
FTSE 100 Latest
Value10,369.75
Change60.53