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 Co (STT.G.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 22.50 22.50 22.35 22.47 528
17th Jul 2025 (Thu) 22.12 22.61 22.12 22.49 3,477
16th Jul 2025 (Wed) 21.97 22.10 21.95 21.98 1,363
15th Jul 2025 (Tue) 22.05 22.05 22.05 22.01 1,587
14th Jul 2025 (Mon) 22.39 22.39 22.22 22.20 685
11th Jul 2025 (Fri) 22.37 22.37 22.31 22.34 1,735
10th Jul 2025 (Thu) 22.40 22.50 22.40 22.49 1,242
9th Jul 2025 (Wed) 22.31 22.32 22.31 22.35 12,028
8th Jul 2025 (Tue) 22.105 22.26 22.105 22.25 1,844
7th Jul 2025 (Mon) 22.25 22.25 22.14 22.17 2,447
4th Jul 2025 (Fri) 22.27 22.27 22.27 22.24 175
3rd Jul 2025 (Thu) 22.27 22.27 22.27 22.24 175
2nd Jul 2025 (Wed) 22.08 22.17 22.08 22.17 223
1st Jul 2025 (Tue) 21.82 21.94 21.82 21.91 3,115
30th Jun 2025 (Mon) 21.76 21.82 21.72 21.72 13,502
27th Jun 2025 (Fri) 21.85 21.85 21.85 21.72 6,011
26th Jun 2025 (Thu) 21.88 21.88 21.88 21.88 501
25th Jun 2025 (Wed) 21.87 21.88 21.85 21.88 1,731
24th Jun 2025 (Tue) 21.81 21.82 21.81 21.905 300
23rd Jun 2025 (Mon) 21.65 21.66 21.59 21.66 1,204
20th Jun 2025 (Fri) 21.56 21.56 21.56 21.59 0
19th Jun 2025 (Thu) 21.65 21.65 21.57 21.54 435
18th Jun 2025 (Wed) 21.65 21.65 21.57 21.54 435
17th Jun 2025 (Tue) 21.45 21.55 21.35 21.4955 6,098
16th Jun 2025 (Mon) 21.78 21.78 21.33 21.43 10,651
13th Jun 2025 (Fri) 21.73 21.82 21.66 21.691 2,571
12th Jun 2025 (Thu) 21.87 21.87 21.78 21.81 3,600
11th Jun 2025 (Wed) 21.92 21.92 21.83 21.81 536
10th Jun 2025 (Tue) 21.90 21.90 21.86 21.92 680
9th Jun 2025 (Mon) 21.83 21.85 21.83 21.85 399
6th Jun 2025 (Fri) 21.87 21.87 21.87 21.86 320
5th Jun 2025 (Thu) 22.00 22.00 21.95 22.00 156
4th Jun 2025 (Wed) 21.88 21.88 21.83 21.92 597
3rd Jun 2025 (Tue) 21.87 21.87 21.80 21.82 2,178
2nd Jun 2025 (Mon) 21.96 21.96 21.79 21.83 2,033
30th May 2025 (Fri) 22.11 22.11 22.10 22.28 328
29th May 2025 (Thu) 22.13 22.13 22.11 22.09 407
FTSE 100 Latest
Value8,992.12
Change19.48