NYSE · STT

State Street Corporation

Financial Services · Asset Management

$193.33

Down-$0.04 (-0.02%)

Updated Aug 29, 2026, 1:48 PM

SID Score

7.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance

STT price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

STT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$193.91	$194.245	$192.1388	$193.33	627.43K
Aug 27, 2026	$192.78	$195.93	$192.36	$193.37	965.51K
Aug 26, 2026	$193.14	$194.52	$191.11	$193.62	1.05M
Aug 25, 2026	$190.94	$193.51	$189.3601	$192.95	1.18M
Aug 24, 2026	$187.15	$191.38	$187.01	$190.92	1.66M
Aug 21, 2026	$185.09	$187.42	$185.03	$187.13	1.59M
Aug 20, 2026	$185.27	$187.7932	$182.96	$183.07	1.38M
Aug 19, 2026	$192.78	$193.31	$185.27	$185.81	1.66M
Aug 18, 2026	$192.77	$193.18	$190.98	$191.87	1.04M
Aug 17, 2026	$191.40	$195.18	$191.01	$193.04	1.57M
Aug 14, 2026	$189.30	$192.015	$188.80	$191.74	1.13M
Aug 13, 2026	$190.00	$191.61	$189.1001	$189.85	1.35M
Aug 12, 2026	$188.81	$190.44	$187.8337	$190.11	990.36K
Aug 11, 2026	$186.71	$188.89	$186.00	$187.22	1.02M
Aug 10, 2026	$184.12	$187.04	$183.4616	$186.68	1.54M
Aug 7, 2026	$183.73	$185.88	$181.98	$184.68	1.26M
Aug 6, 2026	$187.69	$188.62	$184.46	$184.92	2.07M
Aug 5, 2026	$186.54	$188.85	$186.46	$187.05	1.41M
Aug 4, 2026	$185.47	$187.33	$184.73	$185.23	1.94M
Aug 3, 2026	$184.16	$184.43	$180.94	$183.67	1.2M
Jul 31, 2026	$181.16	$185.21	$181.16	$184.16	1.82M