Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,832.27 -44.78 (-0.57%) Bitcoin USD
64,797.57 +2,593.82 (+4.17%) CMC Crypto 200
1,329.14 +16.52 (+1.26%)
State Street Corporation (STT-PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 23.64 | 23.76 | 23.48 | 23.56 | 23.56 | 1,052 |
| 17 Apr 2024 | 23.82 | 23.83 | 23.64 | 23.64 | 23.64 | 107,002 |
| 16 Apr 2024 | 23.75 | 23.85 | 23.59 | 23.77 | 23.77 | 168,001 |
| 15 Apr 2024 | 24.04 | 24.07 | 23.66 | 23.89 | 23.89 | 78,476 |
| 12 Apr 2024 | 24.08 | 24.13 | 24.01 | 24.04 | 24.04 | 80,458 |
| 11 Apr 2024 | 24.17 | 24.17 | 23.94 | 24.05 | 24.05 | 65,632 |
| 10 Apr 2024 | 24.33 | 24.33 | 24.01 | 24.17 | 24.17 | 69,695 |
| 09 Apr 2024 | 24.46 | 24.55 | 24.43 | 24.46 | 24.46 | 54,250 |
| 08 Apr 2024 | 24.48 | 24.53 | 24.37 | 24.49 | 24.49 | 38,753 |
| 05 Apr 2024 | 24.38 | 24.55 | 24.38 | 24.45 | 24.45 | 33,948 |
| 04 Apr 2024 | 24.47 | 24.55 | 24.37 | 24.37 | 24.37 | 30,735 |
| 03 Apr 2024 | 24.22 | 24.41 | 24.16 | 24.40 | 24.40 | 49,174 |
| 02 Apr 2024 | 24.24 | 24.34 | 21.82 | 24.31 | 24.31 | 56,301 |
| 01 Apr 2024 | 24.48 | 24.52 | 24.25 | 24.38 | 24.38 | 62,612 |
| 28 Mar 2024 | 24.57 | 24.57 | 24.45 | 24.49 | 24.49 | 106,842 |
| 27 Mar 2024 | 24.43 | 24.54 | 24.34 | 24.50 | 24.50 | 79,493 |
| 26 Mar 2024 | 24.31 | 24.42 | 24.23 | 24.37 | 24.37 | 26,019 |
| 25 Mar 2024 | 24.41 | 24.42 | 24.32 | 24.32 | 24.32 | 52,565 |
| 22 Mar 2024 | 24.44 | 24.47 | 24.35 | 24.41 | 24.41 | 43,076 |
| 21 Mar 2024 | 24.26 | 24.46 | 24.23 | 24.28 | 24.28 | 49,966 |
| 20 Mar 2024 | 24.28 | 24.29 | 24.13 | 24.19 | 24.19 | 53,155 |
| 19 Mar 2024 | 24.24 | 24.28 | 24.21 | 24.23 | 24.23 | 73,431 |
| 18 Mar 2024 | 23.99 | 24.24 | 23.97 | 24.13 | 24.13 | 421,001 |
| 15 Mar 2024 | 23.82 | 23.94 | 23.78 | 23.94 | 23.94 | 29,102 |
| 14 Mar 2024 | 24.07 | 24.12 | 23.77 | 23.77 | 23.77 | 78,963 |
| 13 Mar 2024 | 24.16 | 24.20 | 24.01 | 24.01 | 24.01 | 36,486 |
| 12 Mar 2024 | 24.20 | 24.20 | 24.02 | 24.16 | 24.16 | 15,588 |
| 11 Mar 2024 | 24.20 | 24.25 | 24.17 | 24.19 | 24.19 | 16,385 |
| 08 Mar 2024 | 24.19 | 24.23 | 24.16 | 24.20 | 24.20 | 74,704 |
| 07 Mar 2024 | 24.15 | 24.29 | 24.09 | 24.09 | 24.09 | 73,588 |
| 06 Mar 2024 | 24.04 | 24.21 | 24.02 | 24.11 | 24.11 | 45,938 |
| 05 Mar 2024 | 23.89 | 23.98 | 23.83 | 23.97 | 23.97 | 25,374 |
| 04 Mar 2024 | 23.94 | 23.96 | 23.81 | 23.82 | 23.82 | 28,458 |
| 01 Mar 2024 | 24.00 | 24.03 | 23.85 | 23.95 | 23.95 | 79,775 |
| 29 Feb 2024 | 23.77 | 24.16 | 23.71 | 23.97 | 23.97 | 163,441 |
| 28 Feb 2024 | 23.65 | 23.75 | 23.64 | 23.72 | 23.72 | 31,069 |
| 28 Feb 2024 | 0.334375 Dividend | |||||
| 27 Feb 2024 | 24.03 | 24.05 | 23.87 | 23.92 | 23.59 | 40,051 |
| 26 Feb 2024 | 24.03 | 24.03 | 23.89 | 23.98 | 23.64 | 79,545 |
| 23 Feb 2024 | 24.02 | 24.09 | 23.92 | 24.09 | 23.75 | 57,430 |
| 22 Feb 2024 | 24.00 | 24.09 | 23.87 | 23.92 | 23.59 | 59,873 |
| 21 Feb 2024 | 24.03 | 24.07 | 23.87 | 23.96 | 23.63 | 33,994 |
| 20 Feb 2024 | 24.03 | 24.04 | 23.90 | 23.95 | 23.62 | 50,173 |
| 16 Feb 2024 | 24.03 | 24.05 | 23.90 | 24.02 | 23.68 | 22,949 |
| 15 Feb 2024 | 23.93 | 24.05 | 23.86 | 24.05 | 23.71 | 57,244 |
| 14 Feb 2024 | 23.78 | 23.98 | 23.72 | 23.85 | 23.52 | 38,712 |
| 13 Feb 2024 | 23.76 | 23.94 | 23.64 | 23.69 | 23.36 | 26,286 |
| 12 Feb 2024 | 24.13 | 24.13 | 23.98 | 24.08 | 23.74 | 51,588 |
| 09 Feb 2024 | 24.01 | 24.15 | 23.91 | 24.04 | 23.70 | 109,445 |
| 08 Feb 2024 | 23.99 | 24.02 | 23.89 | 23.94 | 23.61 | 82,525 |
| 07 Feb 2024 | 24.09 | 24.09 | 23.90 | 23.99 | 23.65 | 92,383 |
| 06 Feb 2024 | 23.99 | 24.08 | 23.76 | 23.98 | 23.64 | 36,867 |
| 05 Feb 2024 | 24.07 | 24.16 | 23.93 | 23.98 | 23.64 | 19,551 |
| 02 Feb 2024 | 24.18 | 24.26 | 24.04 | 24.12 | 23.78 | 36,039 |
| 01 Feb 2024 | 24.27 | 24.28 | 24.12 | 24.25 | 23.91 | 73,698 |
| 31 Jan 2024 | 24.25 | 24.28 | 24.12 | 24.21 | 23.87 | 55,335 |
| 30 Jan 2024 | 24.32 | 24.32 | 24.22 | 24.25 | 23.91 | 113,070 |
| 29 Jan 2024 | 24.27 | 24.30 | 24.20 | 24.25 | 23.91 | 63,924 |
| 26 Jan 2024 | 24.25 | 24.32 | 24.21 | 24.27 | 23.93 | 35,982 |
| 25 Jan 2024 | 24.23 | 24.32 | 24.17 | 24.27 | 23.93 | 64,836 |
| 24 Jan 2024 | 24.28 | 24.32 | 24.15 | 24.16 | 23.82 | 30,164 |
| 23 Jan 2024 | 24.19 | 24.19 | 24.10 | 24.16 | 23.82 | 23,522 |
| 22 Jan 2024 | 24.24 | 24.26 | 24.13 | 24.17 | 23.83 | 33,989 |
| 19 Jan 2024 | 24.02 | 24.17 | 23.96 | 24.14 | 23.80 | 70,628 |
| 18 Jan 2024 | 24.10 | 24.18 | 23.93 | 23.94 | 23.61 | 73,081 |
| 17 Jan 2024 | 24.03 | 24.12 | 23.96 | 24.02 | 23.68 | 25,555 |
| 16 Jan 2024 | 24.16 | 24.25 | 24.05 | 24.05 | 23.71 | 52,250 |
| 12 Jan 2024 | 24.19 | 24.28 | 24.11 | 24.15 | 23.81 | 25,005 |
| 11 Jan 2024 | 24.00 | 24.18 | 23.99 | 24.10 | 23.76 | 33,021 |
| 10 Jan 2024 | 24.13 | 24.29 | 23.95 | 23.97 | 23.63 | 25,286 |
| 09 Jan 2024 | 24.08 | 24.22 | 23.80 | 24.01 | 23.67 | 22,171 |
| 08 Jan 2024 | 23.82 | 24.10 | 23.71 | 24.09 | 23.75 | 43,231 |
| 05 Jan 2024 | 23.78 | 23.93 | 23.71 | 23.71 | 23.38 | 31,384 |
| 04 Jan 2024 | 23.73 | 23.82 | 23.68 | 23.70 | 23.37 | 20,838 |
| 03 Jan 2024 | 23.70 | 23.83 | 23.57 | 23.67 | 23.34 | 40,650 |
| 02 Jan 2024 | 23.80 | 23.87 | 23.73 | 23.78 | 23.45 | 40,625 |
| 29 Dec 2023 | 24.04 | 24.04 | 23.64 | 23.71 | 23.38 | 97,363 |
| 28 Dec 2023 | 24.11 | 24.13 | 23.94 | 23.94 | 23.61 | 41,741 |
| 27 Dec 2023 | 24.02 | 24.15 | 23.95 | 24.08 | 23.74 | 35,491 |
| 26 Dec 2023 | 24.07 | 24.15 | 23.96 | 24.01 | 23.67 | 96,823 |
| 22 Dec 2023 | 23.99 | 24.01 | 23.90 | 24.00 | 23.66 | 33,000 |
| 21 Dec 2023 | 23.90 | 24.00 | 23.79 | 23.92 | 23.59 | 45,764 |
| 20 Dec 2023 | 23.94 | 23.94 | 23.76 | 23.90 | 23.57 | 56,506 |
| 19 Dec 2023 | 23.76 | 23.98 | 23.76 | 23.86 | 23.53 | 51,558 |
| 18 Dec 2023 | 23.84 | 23.84 | 23.61 | 23.76 | 23.43 | 55,049 |
| 15 Dec 2023 | 23.90 | 23.90 | 23.70 | 23.85 | 23.52 | 44,947 |
| 14 Dec 2023 | 23.74 | 23.88 | 23.65 | 23.76 | 23.43 | 67,071 |
| 13 Dec 2023 | 23.37 | 23.59 | 23.17 | 23.59 | 23.26 | 46,174 |
| 12 Dec 2023 | 23.19 | 23.31 | 23.12 | 23.29 | 22.96 | 54,236 |
| 11 Dec 2023 | 23.48 | 23.48 | 23.04 | 23.10 | 22.78 | 54,720 |
| 08 Dec 2023 | 23.50 | 23.53 | 23.37 | 23.42 | 23.09 | 35,549 |
| 07 Dec 2023 | 23.48 | 23.64 | 23.47 | 23.53 | 23.20 | 35,753 |
| 06 Dec 2023 | 23.66 | 23.66 | 23.37 | 23.38 | 23.05 | 39,526 |
| 05 Dec 2023 | 23.67 | 23.69 | 23.49 | 23.51 | 23.18 | 102,222 |
| 04 Dec 2023 | 23.65 | 23.73 | 23.55 | 23.63 | 23.30 | 40,202 |
| 01 Dec 2023 | 23.50 | 23.84 | 23.48 | 23.74 | 23.41 | 58,795 |
| 30 Nov 2023 | 23.66 | 23.82 | 23.37 | 23.40 | 23.07 | 152,054 |
| 29 Nov 2023 | 23.54 | 23.89 | 23.30 | 23.57 | 23.24 | 66,096 |
| 29 Nov 2023 | 0.334375 Dividend | |||||
| 28 Nov 2023 | 23.69 | 23.92 | 23.57 | 23.73 | 23.07 | 41,221 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.