STT Daily Statistics
STT daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
State Street Corporation (STT) company overview
State Street is a leading provider of financial services, including investment servicing, investment management, and investment research and trading. With approximately $54 trillion in assets under custody and administration, and $5.7 trillion in assets under management, as of Dec. 31, 2025, State Street operates globally in more than 100 geographic markets and employs about 51,500 worldwide.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 176.18 | 176.46 | 173.29 | 174.96 | — |
| 2026-10-08 | 173.31 | 175.59 | 172.97 | 175.09 | — |
| 2026-10-07 | 173.48 | 174.34 | 171.17 | 174.19 | — |
| 2026-10-06 | 177.04 | 176.86 | 173.88 | 175.75 | — |
| 2026-10-05 | 176.56 | 177.14 | 174.15 | 176.37 | — |
| 2026-10-02 | 175 | 176.68 | 174.26 | 175.96 | — |
| 2026-10-01 | 172.59 | 174.64 | 170.05 | 174.62 | — |
| 2026-09-30 | 177.47 | 178.25 | 174.52 | 174.59 | — |
| 2026-09-29 | 179.47 | 180.15 | 176.49 | 177.78 | — |
| 2026-09-28 | 180.55 | 181.04 | 179.42 | 179.73 | — |
| 2026-09-25 | 181.58 | 182.79 | 179.52 | 181.34 | — |
| 2026-09-24 | 180.52 | 182.16 | 179.09 | 181.09 | — |
| 2026-09-23 | 179.1 | 182.86 | 178.85 | 179.95 | — |
| 2026-09-21 | 185.01 | 185.46 | 183.05 | 184.4 | — |
| 2026-09-18 | 182.02 | 183.1 | 180.51 | 182.87 | — |
| 2026-09-17 | 185.31 | 185.4 | 182.21 | 183.07 | — |
| 2026-09-16 | 185.8 | 187.11 | 180.46 | 182.9 | — |
| 2026-09-15 | 187.45 | 187.26 | 181.51 | 185.13 | — |
| 2026-09-14 | 191.24 | 192.02 | 186.34 | 188.16 | — |
| 2026-09-11 | 194.05 | 194.52 | 191 | 193.4 | — |
| 2026-09-10 | 191.43 | 192.9 | 190.83 | 191.3 | — |
| 2026-09-09 | 190.9 | 193.63 | 189.38 | 191.89 | — |
| 2026-09-08 | 193.09 | 194.52 | 190.88 | 191.88 | — |
| 2026-09-04 | 192.13 | 195.4 | 192.34 | 194.26 | — |
| 2026-09-02 | 187.58 | 192.87 | 188.44 | 190.04 | — |
| 2026-09-01 | 189.78 | 191.86 | 186.71 | 187.79 | — |
| 2026-08-31 | 193.33 | 194.25 | 190.79 | 191.38 | — |
| 2026-08-27 | 192.78 | 195.93 | 192.36 | 193.37 | — |
| 2026-08-26 | 193.14 | 194.52 | 191.11 | 193.62 | — |
| 2026-08-25 | 190.94 | 193.51 | 189.36 | 192.95 | — |
| 2026-08-24 | 187.15 | 191.38 | 187.01 | 190.92 | — |
| 2026-08-21 | 185.09 | 187.42 | 185.03 | 187.13 | — |
| 2026-08-20 | 185.27 | 187.79 | 182.98 | 183.07 | — |
| 2026-08-19 | 192.78 | 193.31 | 185.27 | 185.81 | — |
| 2026-08-18 | 192.77 | 193.18 | 191.04 | 191.87 | — |
| 2026-08-17 | 191.4 | 195.18 | 191.01 | 193.04 | — |
| 2026-08-14 | 189.3 | 192.01 | 188.8 | 191.74 | — |
| 2026-08-13 | 190 | 191.61 | 189.1 | 189.85 | — |
| 2026-08-12 | 188.81 | 190.44 | 187.83 | 190.11 | — |
| 2026-08-11 | 186.71 | 188.89 | 186 | 187.22 | — |
| 2026-08-10 | 184.12 | 187.04 | 183.46 | 186.68 | — |
| 2026-08-07 | 183.73 | 185.87 | 181.98 | 184.68 | — |
| 2026-08-06 | 187.69 | 188.62 | 184.46 | 184.92 | — |
| 2026-08-05 | 186.54 | 188.85 | 186.46 | 187.05 | — |
| 2026-08-04 | 185.47 | 187.33 | 184.73 | 185.23 | — |
| 2026-08-03 | 184.16 | 184.43 | 180.94 | 183.67 | — |
| 2026-07-31 | 181.16 | 185.21 | 183.1 | 184.16 | — |
| 2026-07-30 | 178.12 | 183.22 | 177.23 | 182.82 | — |
| 2026-07-29 | 182 | 183.75 | 175.5 | 176.04 | — |
| 2026-07-28 | 183.11 | 185.05 | 180.16 | 182.57 | — |
| 2026-07-27 | 185.4 | 187 | 182.32 | 184.66 | — |
| 2026-07-24 | 184.52 | 186.34 | 183.72 | 185.4 | — |
| 2026-07-23 | 184.72 | 185.99 | 183.18 | 184.21 | — |
| 2026-07-22 | 182.71 | 185.45 | 181.65 | 185.24 | — |
| 2026-07-21 | 184.17 | 185.09 | 182.32 | 183.3 | — |
| 2026-07-20 | 184.15 | 185.85 | 181.29 | 182.58 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 159.28 | 161.79 | 158.93 | 159.78 | — |
| 2026-06-01 | 155.34 | 160.07 | 155.22 | 159.79 | — |
| 2026-05-29 | 157.63 | 158.72 | 154.98 | 155.64 | — |
| 2026-05-28 | 157.12 | 158.6 | 156.07 | 157.61 | — |
| 2026-05-27 | 158.42 | 159.31 | 155.72 | 157.92 | — |
| 2026-05-22 | 154.03 | 155.02 | 153.51 | 153.95 | — |
| 2026-05-21 | 153.15 | 154.79 | 152.22 | 153.69 | — |
| 2026-05-20 | 151.94 | 155.05 | 150.96 | 154.07 | — |
| 2026-05-19 | 153.07 | 153.27 | 150.12 | 150.88 | — |
| 2026-05-18 | 152.46 | 154.51 | 151.79 | 153.74 | — |
| 2026-05-15 | 152.24 | 154.1 | 151.15 | 152.85 | — |
| 2026-05-14 | 153 | 154.33 | 151.62 | 153.76 | — |
| 2026-05-13 | 150.48 | 152.36 | 149.44 | 151.58 | — |
| 2026-05-12 | 149.51 | 150.97 | 147.87 | 150.45 | — |
| 2026-05-11 | 150.01 | 151.13 | 149.05 | 150.17 | — |
| 2026-05-08 | 149.6 | 150.27 | 148.72 | 149.49 | — |
| 2026-05-07 | 151.21 | 152.15 | 148.33 | 148.78 | — |
| 2026-05-06 | 150.55 | 152.35 | 150.06 | 151.24 | — |
| 2026-05-05 | 148.78 | 150.38 | 148.08 | 148.68 | — |
| 2026-05-04 | 151.21 | 151.82 | 147.4 | 148.08 | — |
| 2026-05-01 | 153.26 | 154.28 | 151.69 | 152 | — |
| 2026-04-30 | 150.62 | 153.24 | 149.1 | 152.84 | — |
| 2026-04-29 | 152.6 | 153.1 | 149.56 | 150.7 | — |
| 2026-04-28 | 154.69 | 155.46 | 151.93 | 152.48 | — |
| 2026-04-27 | 150.63 | 154.24 | 150.62 | 154.02 | — |
| 2026-04-24 | 151.69 | 151.69 | 150.32 | 150.74 | — |
| 2026-04-23 | 152.68 | 153.99 | 149.47 | 151.25 | — |
| 2026-04-22 | 154.38 | 154.62 | 151.98 | 152.4 | — |
| 2026-04-21 | 150.47 | 156.18 | 151.29 | 153.57 | — |
| 2026-04-20 | 146.57 | 150.27 | 146.87 | 150.18 | — |
| 2026-04-17 | 144.78 | 148.98 | 144 | 145.43 | — |
| 2026-04-16 | 142.5 | 144.48 | 141.53 | 141.9 | — |
| 2026-04-15 | 142.33 | 143.59 | 140.96 | 142.74 | — |
| 2026-04-14 | 142 | 142.76 | 140.35 | 141.78 | — |