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 (TFI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 45.07 45.16 45.065 45.15 85,187
19th May 2026 (Tue) 45.095 45.10 45.005 45.07 42,731
18th May 2026 (Mon) 45.145 45.20 45.11 45.18 23,001
15th May 2026 (Fri) 45.26 45.26 45.07 45.155 74,053
14th May 2026 (Thu) 45.375 45.425 45.37 45.38 10,659
13th May 2026 (Wed) 45.42 45.43 45.36 45.38 17,554
12th May 2026 (Tue) 45.46 45.46 45.395 45.43 62,126
11th May 2026 (Mon) 45.52 45.53 45.50 45.50 9,114
8th May 2026 (Fri) 45.55 45.55 45.49 45.51 5,300
7th May 2026 (Thu) 45.58 45.58 45.48 45.48 18,420
6th May 2026 (Wed) 45.50 45.555 45.50 45.52 37,368
5th May 2026 (Tue) 45.45 45.47 45.395 45.41 106,452
4th May 2026 (Mon) 45.42 45.45 45.37 45.43 36,147
1st May 2026 (Fri) 45.475 45.50 45.445 45.43 6,783
30th Apr 2026 (Thu) 45.57 45.59 45.53 45.58 39,277
29th Apr 2026 (Wed) 45.56 45.60 45.50 45.52 39,713
28th Apr 2026 (Tue) 45.63 45.67 45.62 45.66 30,822
27th Apr 2026 (Mon) 45.73 45.745 45.69 45.74 12,570
24th Apr 2026 (Fri) 45.70 45.74 45.695 45.75 24,192
23rd Apr 2026 (Thu) 45.72 45.72 45.65 45.70 15,381
22nd Apr 2026 (Wed) 45.715 45.72 45.665 45.70 71,020
21st Apr 2026 (Tue) 45.695 45.70 45.655 45.66 16,620
20th Apr 2026 (Mon) 45.77 45.77 45.71 45.74 154,715
17th Apr 2026 (Fri) 45.72 45.775 45.72 45.76 62,158
16th Apr 2026 (Thu) 45.61 45.62 45.59 45.60 12,624
15th Apr 2026 (Wed) 45.615 45.62 45.545 45.57 12,550
14th Apr 2026 (Tue) 45.625 45.63 45.595 45.61 20,336
13th Apr 2026 (Mon) 45.585 45.62 45.555 45.60 11,540
10th Apr 2026 (Fri) 45.60 45.60 45.555 45.57 92,968
9th Apr 2026 (Thu) 45.52 45.61 45.47 45.55 201,181
8th Apr 2026 (Wed) 45.67 45.695 45.48 45.48 19,194
7th Apr 2026 (Tue) 45.295 45.39 45.285 45.37 21,699
6th Apr 2026 (Mon) 45.355 45.37 45.315 45.33 22,214
3rd Apr 2026 (Fri) 45.27 45.375 45.255 45.36 41,375
2nd Apr 2026 (Thu) 45.27 45.375 45.255 45.36 41,375
1st Apr 2026 (Wed) 45.315 45.325 45.27 45.30 42,095
31st Mar 2026 (Tue) 45.27 45.39 45.25 45.34 39,103
30th Mar 2026 (Mon) 45.20 45.225 45.155 45.19 20,296
27th Mar 2026 (Fri) 44.95 45.115 44.95 45.10 24,869
26th Mar 2026 (Thu) 45.12 45.175 45.085 45.07 55,199
25th Mar 2026 (Wed) 45.17 45.20 45.145 45.195 50,326
24th Mar 2026 (Tue) 45.23 45.25 45.075 45.10 101,942
23rd Mar 2026 (Mon) 45.285 45.395 45.23 45.35 19,942
FTSE 100 Latest
Value10,443.47
Change11.13