Download STT daily OHLC history, export CSV, and review long-term price data.
State Street Corporation (STT) — OHLC preview (1980-03-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 181.41 | 186.5 | 179.35 | 182.5 | — |
| 2026-07-16 | 187.3 | 192.51 | 181.62 | 185.66 | — |
| 2026-07-15 | 184.57 | 186.97 | 184.24 | 186.59 | — |
| 2026-07-14 | 178.71 | 184.59 | 178.35 | 183.65 | — |
| 2026-07-13 | 180.4 | 181.2 | 177.03 | 178.17 | — |
| 2026-07-10 | 181.12 | 182.09 | 177.63 | 180.22 | — |
| 2026-07-17 | 181.4 | 186.5 | 179.4 | 182.5 | +0.6% |
| 2026-07-16 | 187.3 | 192.5 | 181.6 | 185.7 | -0.9% |
| 2026-07-15 | 184.6 | 187.0 | 184.2 | 186.6 | +1.1% |
| 2026-07-14 | 178.7 | 184.6 | 178.4 | 183.7 | +2.8% |
| 2026-07-13 | 180.4 | 181.2 | 177.0 | 178.2 | -1.2% |
| 2026-07-10 | 181.1 | 182.1 | 177.6 | 180.2 | -0.5% |
| 2026-07-09 | 178.8 | 183.3 | 178.9 | 180.2 | +0.8% |
| 2026-07-08 | 179.0 | 179.3 | 174.2 | 177.4 | -0.9% |
| 2026-07-07 | 176.7 | 180.8 | 175.9 | 179.9 | +1.9% |
| 2026-07-06 | 171.5 | 176.0 | 171.3 | 176.0 | +2.6% |
| 2026-07-02 | 171.1 | 171.8 | 168.0 | 170.7 | -0.2% |
| 2026-07-01 | 168.8 | 172.3 | 168.1 | 169.7 | +0.5% |
| 2026-06-30 | 171.7 | 170.5 | 169.0 | 169.6 | -1.2% |
| 2026-06-29 | 168.7 | 171.9 | 168.3 | 170.2 | +0.9% |
| 2026-06-26 | 169.8 | 171.2 | 164.7 | 168.1 | -1.0% |
| 2026-06-25 | 171.5 | 172.7 | 168.7 | 169.5 | -1.1% |
| 2026-06-24 | 173.2 | 174.5 | 168.0 | 168.9 | -2.5% |
| 2026-06-23 | 173.0 | 175.5 | 171.4 | 173.7 | +0.4% |
| 2026-06-22 | 170.6 | 173.8 | 170.1 | 173.7 | +1.8% |
| 2026-06-18 | 172.9 | 174.7 | 167.9 | 168.3 | -2.7% |
| 2026-06-17 | 171.3 | 174.0 | 170.6 | 171.1 | -0.1% |
| 2026-06-16 | 169.1 | 172.6 | 168.6 | 171.3 | +1.3% |
| 2026-06-15 | 170.0 | 170.5 | 166.9 | 167.4 | -1.5% |
| 2026-06-12 | 166.0 | 168.3 | 165.4 | 167.6 | +1.0% |
| 2026-06-11 | 162.8 | 165.4 | 162.0 | 164.9 | +1.3% |
| 2026-06-10 | 163.2 | 164.4 | 158.7 | 161.8 | -0.9% |
| 2026-06-09 | 163.5 | 164.1 | 159.1 | 163.3 | -0.1% |
| 2026-06-05 | 162.3 | 163.4 | 160.3 | 161.8 | -0.3% |
| 2026-06-04 | 158.0 | 164.0 | 158.4 | 162.8 | +3.0% |
| 2026-06-03 | 159.3 | 159.5 | 155.7 | 157.9 | -0.9% |
| 2026-07-09 |
| 178.75 |
| 183.32 |
| 178.89 |
| 180.16 |
| — |
| 2026-07-08 | 179 | 179.28 | 174.19 | 177.42 | — |
| 2026-07-07 | 176.65 | 180.82 | 175.91 | 179.94 | — |
| 2026-07-06 | 171.54 | 175.96 | 171.34 | 175.96 | — |
| 2026-07-02 | 171.06 | 171.77 | 168.02 | 170.69 | — |
| 2026-07-01 | 168.76 | 172.32 | 168.07 | 169.67 | — |
| 2026-06-30 | 171.72 | 170.54 | 169.01 | 169.6 | — |
| 2026-06-29 | 168.69 | 171.94 | 168.25 | 170.18 | — |
| 2026-06-26 | 169.79 | 171.16 | 164.74 | 168.11 | — |
| 2026-06-25 | 171.45 | 172.65 | 168.72 | 169.51 | — |
| 2026-06-24 | 173.19 | 174.49 | 167.99 | 168.87 | — |
| 2026-06-23 | 172.98 | 175.46 | 171.42 | 173.73 | — |
| 2026-06-22 | 170.58 | 173.83 | 170.12 | 173.71 | — |
| 2026-06-18 | 172.92 | 174.66 | 167.94 | 168.31 | — |
| 2026-06-17 | 171.3 | 174.03 | 170.62 | 171.1 | — |
| 2026-06-16 | 169.06 | 172.63 | 168.62 | 171.29 | — |
| 2026-06-15 | 170 | 170.54 | 166.91 | 167.37 | — |
| 2026-06-12 | 166 | 168.29 | 165.42 | 167.63 | — |
| 2026-06-11 | 162.78 | 165.44 | 162.02 | 164.85 | — |
| 2026-06-10 | 163.2 | 164.35 | 158.68 | 161.8 | — |
| 2026-06-09 | 163.47 | 164.05 | 159.13 | 163.25 | — |
| 2026-06-05 | 162.29 | 163.37 | 160.29 | 161.75 | — |
| 2026-06-04 | 158.02 | 163.95 | 158.36 | 162.75 | — |
| 2026-06-03 | 159.28 | 159.5 | 155.69 | 157.88 | — |