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
20th May 2026 (Wed) 33.21 33.345 33.195 33.33 446,405
19th May 2026 (Tue) 33.20 33.23 33.155 33.18 1,213,138
18th May 2026 (Mon) 33.32 33.34 33.25 33.26 760,658
15th May 2026 (Fri) 33.24 33.315 33.19 33.30 495,301
14th May 2026 (Thu) 33.48 33.48 33.40 33.40 599,953
13th May 2026 (Wed) 33.41 33.44 33.38 33.43 1,128,048
12th May 2026 (Tue) 33.42 33.42 33.40 33.41 705,648
11th May 2026 (Mon) 33.51 33.515 33.47 33.48 1,013,896
8th May 2026 (Fri) 33.53 33.54 33.515 33.53 1,138,503
7th May 2026 (Thu) 33.55 33.56 33.44 33.45 388,702
6th May 2026 (Wed) 33.52 33.54 33.51 33.53 285,801
5th May 2026 (Tue) 33.42 33.455 33.415 33.41 1,118,858
4th May 2026 (Mon) 33.41 33.41 33.33 33.39 955,240
1st May 2026 (Fri) 33.43 33.515 33.42 33.44 470,668
30th Apr 2026 (Thu) 33.55 33.565 33.525 33.55 703,157
29th Apr 2026 (Wed) 33.55 33.57 33.47 33.50 513,878
28th Apr 2026 (Tue) 33.575 33.60 33.57 33.60 693,373
27th Apr 2026 (Mon) 33.65 33.66 33.61 33.63 1,051,013
24th Apr 2026 (Fri) 33.63 33.685 33.615 33.67 566,445
23rd Apr 2026 (Thu) 33.67 33.685 33.59 33.62 348,160
22nd Apr 2026 (Wed) 33.70 33.715 33.665 33.67 843,247
21st Apr 2026 (Tue) 33.69 33.705 33.64 33.64 1,099,873
20th Apr 2026 (Mon) 33.73 33.73 33.70 33.73 619,135
17th Apr 2026 (Fri) 33.71 33.765 33.71 33.73 936,910
16th Apr 2026 (Thu) 33.68 33.68 33.60 33.61 991,596
15th Apr 2026 (Wed) 33.665 33.68 33.645 33.68 743,465
14th Apr 2026 (Tue) 33.63 33.695 33.63 33.69 1,198,370
13th Apr 2026 (Mon) 33.55 33.625 33.545 33.63 790,205
10th Apr 2026 (Fri) 33.60 33.605 33.55 33.56 196,343
9th Apr 2026 (Thu) 33.555 33.63 33.535 33.60 684,360
8th Apr 2026 (Wed) 33.64 33.64 33.55 33.57 437,256
7th Apr 2026 (Tue) 33.45 33.51 33.37 33.50 240,146
6th Apr 2026 (Mon) 33.44 33.49 33.44 33.45 278,086
3rd Apr 2026 (Fri) 33.39 33.52 33.39 33.50 456,379
2nd Apr 2026 (Thu) 33.39 33.52 33.39 33.50 456,379
1st Apr 2026 (Wed) 33.42 33.455 33.41 33.44 466,437
31st Mar 2026 (Tue) 33.49 33.555 33.47 33.54 1,079,068
30th Mar 2026 (Mon) 33.43 33.445 33.385 33.41 833,829
27th Mar 2026 (Fri) 33.25 33.32 33.24 33.30 854,960
26th Mar 2026 (Thu) 33.38 33.425 33.29 33.30 741,771
25th Mar 2026 (Wed) 33.50 33.505 33.445 33.47 306,554
24th Mar 2026 (Tue) 33.38 33.45 33.35 33.40 291,152
23rd Mar 2026 (Mon) 33.39 33.515 33.37 33.46 310,571
FTSE 100 Latest
Value10,443.47
Change11.13