Singapore markets open in 6 hours
Straits Times Index
3,095.59 -6.62 (-0.21%) S&P 500
3,825.33 +39.95 (+1.06%) Dow
31,097.26 +321.86 (+1.05%) Nasdaq
11,127.84 +99.14 (+0.90%) BTC-USD
19,217.90 -104.38 (-0.54%) CMC Crypto 200
420.84 +0.70 (+0.17%)
State Street Corporation (STT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 61.22 | 63.65 | 60.86 | 63.38 | 63.38 | 1,959,500 |
| 30 Jun 2022 | 61.71 | 62.50 | 60.54 | 61.65 | 61.65 | 3,178,700 |
| 30 Jun 2022 | 0.57 Dividend | |||||
| 29 Jun 2022 | 64.57 | 66.09 | 63.85 | 64.08 | 63.51 | 2,032,200 |
| 28 Jun 2022 | 65.09 | 66.49 | 64.38 | 64.49 | 63.92 | 2,004,000 |
| 27 Jun 2022 | 66.61 | 66.87 | 64.70 | 65.21 | 64.63 | 2,793,400 |
| 24 Jun 2022 | 63.26 | 66.48 | 63.25 | 66.27 | 65.68 | 2,467,400 |
| 23 Jun 2022 | 62.91 | 63.17 | 61.31 | 62.89 | 62.33 | 2,225,200 |
| 22 Jun 2022 | 62.80 | 63.80 | 62.67 | 63.33 | 62.77 | 1,898,000 |
| 21 Jun 2022 | 63.10 | 64.09 | 62.59 | 63.80 | 63.23 | 2,732,900 |
| 17 Jun 2022 | 62.71 | 63.66 | 61.71 | 61.75 | 61.20 | 6,843,600 |
| 16 Jun 2022 | 61.99 | 62.71 | 61.29 | 62.33 | 61.78 | 2,604,900 |
| 15 Jun 2022 | 63.15 | 65.11 | 62.56 | 63.94 | 63.37 | 3,224,300 |
| 14 Jun 2022 | 63.34 | 63.94 | 61.84 | 62.18 | 61.63 | 3,339,600 |
| 13 Jun 2022 | 63.61 | 64.26 | 62.07 | 63.07 | 62.51 | 4,184,200 |
| 10 Jun 2022 | 66.61 | 66.71 | 64.79 | 65.23 | 64.65 | 2,772,900 |
| 09 Jun 2022 | 69.09 | 71.17 | 68.09 | 68.14 | 67.53 | 4,397,600 |
| 08 Jun 2022 | 72.13 | 72.30 | 68.10 | 69.04 | 68.43 | 7,272,700 |
| 07 Jun 2022 | 70.46 | 73.10 | 70.46 | 73.01 | 72.36 | 2,085,400 |
| 06 Jun 2022 | 72.43 | 73.06 | 71.21 | 71.41 | 70.77 | 1,220,900 |
| 03 Jun 2022 | 72.20 | 72.63 | 71.27 | 71.30 | 70.67 | 1,253,000 |
| 02 Jun 2022 | 70.37 | 73.15 | 70.29 | 73.13 | 72.48 | 2,426,500 |
| 01 Jun 2022 | 72.35 | 72.52 | 69.47 | 69.95 | 69.33 | 2,955,300 |
| 31 May 2022 | 72.28 | 73.44 | 71.30 | 72.49 | 71.85 | 6,337,500 |
| 27 May 2022 | 71.19 | 73.10 | 70.79 | 73.04 | 72.39 | 3,042,000 |
| 26 May 2022 | 70.43 | 71.34 | 70.24 | 70.99 | 70.36 | 1,529,200 |
| 25 May 2022 | 68.58 | 69.74 | 68.04 | 69.30 | 68.68 | 1,561,700 |
| 24 May 2022 | 69.04 | 69.49 | 67.09 | 68.67 | 68.06 | 1,557,300 |
| 23 May 2022 | 69.42 | 70.26 | 68.11 | 69.73 | 69.11 | 2,259,900 |
| 20 May 2022 | 66.82 | 67.53 | 65.79 | 67.47 | 66.87 | 3,896,400 |
| 19 May 2022 | 65.53 | 66.80 | 65.41 | 65.96 | 65.37 | 3,171,200 |
| 18 May 2022 | 68.97 | 69.01 | 66.65 | 66.97 | 66.37 | 2,916,800 |
| 17 May 2022 | 70.04 | 70.89 | 69.19 | 69.66 | 69.04 | 3,998,500 |
| 16 May 2022 | 68.86 | 69.18 | 67.44 | 68.31 | 67.70 | 1,641,200 |
| 13 May 2022 | 68.61 | 69.97 | 68.46 | 69.21 | 68.59 | 2,094,400 |
| 12 May 2022 | 66.00 | 68.83 | 65.80 | 67.62 | 67.02 | 3,412,100 |
| 11 May 2022 | 68.20 | 69.20 | 66.25 | 66.31 | 65.72 | 3,524,100 |
| 10 May 2022 | 70.21 | 70.39 | 66.58 | 67.71 | 67.11 | 2,619,100 |
| 09 May 2022 | 68.90 | 70.11 | 68.04 | 69.25 | 68.63 | 2,837,000 |
| 06 May 2022 | 71.08 | 71.27 | 68.99 | 70.13 | 69.51 | 1,965,200 |
| 05 May 2022 | 71.28 | 71.73 | 69.76 | 71.22 | 70.59 | 2,607,400 |
| 04 May 2022 | 69.74 | 73.07 | 69.70 | 72.76 | 72.11 | 1,991,900 |
| 03 May 2022 | 69.14 | 70.71 | 68.69 | 69.91 | 69.29 | 2,711,100 |
| 02 May 2022 | 67.20 | 68.81 | 66.61 | 68.58 | 67.97 | 2,688,100 |
| 29 Apr 2022 | 68.79 | 69.81 | 66.75 | 66.97 | 66.37 | 3,599,100 |
| 28 Apr 2022 | 68.36 | 69.19 | 66.82 | 68.84 | 68.23 | 2,512,200 |
| 27 Apr 2022 | 67.37 | 67.97 | 66.47 | 66.86 | 66.27 | 3,973,000 |
| 26 Apr 2022 | 70.00 | 71.14 | 67.73 | 67.73 | 67.13 | 3,227,900 |
| 25 Apr 2022 | 70.00 | 71.16 | 68.30 | 70.95 | 70.32 | 3,979,200 |
| 22 Apr 2022 | 74.42 | 74.51 | 70.75 | 70.87 | 70.24 | 3,327,100 |
| 21 Apr 2022 | 77.03 | 77.52 | 74.12 | 74.58 | 73.92 | 2,398,600 |
| 20 Apr 2022 | 75.73 | 77.32 | 75.00 | 75.91 | 75.23 | 2,579,800 |
| 19 Apr 2022 | 75.12 | 75.90 | 74.20 | 74.91 | 74.24 | 4,617,400 |
| 18 Apr 2022 | 74.54 | 74.80 | 72.40 | 74.38 | 73.72 | 5,355,200 |
| 14 Apr 2022 | 83.30 | 84.74 | 75.65 | 75.81 | 75.14 | 5,810,200 |
| 13 Apr 2022 | 81.48 | 82.88 | 80.77 | 82.85 | 82.11 | 2,459,800 |
| 12 Apr 2022 | 82.24 | 84.46 | 81.77 | 82.25 | 81.52 | 1,925,700 |
| 11 Apr 2022 | 83.69 | 84.23 | 82.47 | 82.72 | 81.98 | 2,128,800 |
| 08 Apr 2022 | 84.50 | 85.02 | 83.42 | 84.17 | 83.42 | 1,154,500 |
| 07 Apr 2022 | 83.05 | 84.60 | 81.71 | 83.96 | 83.21 | 1,818,100 |
| 06 Apr 2022 | 84.39 | 84.69 | 83.46 | 83.70 | 82.96 | 1,453,500 |
| 05 Apr 2022 | 85.34 | 86.42 | 84.56 | 85.31 | 84.55 | 1,776,100 |
| 04 Apr 2022 | 85.63 | 86.67 | 84.15 | 85.84 | 85.08 | 2,826,000 |
| 01 Apr 2022 | 88.26 | 88.59 | 85.36 | 85.81 | 85.05 | 2,065,200 |
| 31 Mar 2022 | 90.23 | 90.94 | 86.96 | 87.12 | 86.35 | 3,087,000 |
| 31 Mar 2022 | 0.57 Dividend | |||||
| 30 Mar 2022 | 91.77 | 92.17 | 91.22 | 92.11 | 90.73 | 2,545,000 |
| 29 Mar 2022 | 92.23 | 92.53 | 90.93 | 91.97 | 90.59 | 2,125,100 |
| 28 Mar 2022 | 90.46 | 90.46 | 88.85 | 90.11 | 88.76 | 1,500,200 |
| 25 Mar 2022 | 88.94 | 90.81 | 88.75 | 90.53 | 89.17 | 1,076,900 |
| 24 Mar 2022 | 88.15 | 89.14 | 87.09 | 89.01 | 87.67 | 1,344,600 |
| 23 Mar 2022 | 89.24 | 90.14 | 87.35 | 87.48 | 86.17 | 1,840,300 |
| 22 Mar 2022 | 89.56 | 91.10 | 89.56 | 90.33 | 88.97 | 2,337,200 |
| 21 Mar 2022 | 89.06 | 89.53 | 87.43 | 88.36 | 87.03 | 1,382,300 |
| 18 Mar 2022 | 88.27 | 89.20 | 86.58 | 88.93 | 87.59 | 3,020,600 |
| 17 Mar 2022 | 86.11 | 88.24 | 85.38 | 88.05 | 86.73 | 1,520,600 |
| 16 Mar 2022 | 85.75 | 87.90 | 85.53 | 87.45 | 86.14 | 1,866,200 |
| 15 Mar 2022 | 84.00 | 84.58 | 83.12 | 83.97 | 82.71 | 1,384,800 |
| 14 Mar 2022 | 83.69 | 85.16 | 82.88 | 83.35 | 82.10 | 1,506,100 |
| 11 Mar 2022 | 83.95 | 84.85 | 82.00 | 82.09 | 80.86 | 1,531,700 |
| 10 Mar 2022 | 81.70 | 83.57 | 81.57 | 82.92 | 81.67 | 2,070,400 |
| 09 Mar 2022 | 82.38 | 84.81 | 82.21 | 83.58 | 82.32 | 2,685,300 |
| 08 Mar 2022 | 79.45 | 81.53 | 77.52 | 79.36 | 78.17 | 2,221,700 |
| 07 Mar 2022 | 80.00 | 80.57 | 78.12 | 78.17 | 77.00 | 2,064,800 |
| 04 Mar 2022 | 81.73 | 81.73 | 79.45 | 80.51 | 79.30 | 3,271,200 |
| 03 Mar 2022 | 84.06 | 85.14 | 82.63 | 83.94 | 82.68 | 1,866,000 |
| 02 Mar 2022 | 81.86 | 84.68 | 81.74 | 83.94 | 82.68 | 2,710,300 |
| 01 Mar 2022 | 84.33 | 84.53 | 79.49 | 80.89 | 79.67 | 3,963,800 |
| 28 Feb 2022 | 85.63 | 86.38 | 83.96 | 85.33 | 84.05 | 3,709,300 |
| 25 Feb 2022 | 85.98 | 89.05 | 85.79 | 88.74 | 87.41 | 2,178,500 |
| 24 Feb 2022 | 84.01 | 85.84 | 82.12 | 85.48 | 84.20 | 3,244,500 |
| 23 Feb 2022 | 93.08 | 93.47 | 86.80 | 87.23 | 85.92 | 2,817,600 |
| 22 Feb 2022 | 93.10 | 94.38 | 91.41 | 92.43 | 91.04 | 2,011,800 |
| 18 Feb 2022 | 92.89 | 94.05 | 92.12 | 93.39 | 91.99 | 2,762,200 |
| 17 Feb 2022 | 98.59 | 98.71 | 93.33 | 93.65 | 92.24 | 2,431,200 |
| 16 Feb 2022 | 99.46 | 100.77 | 98.99 | 100.28 | 98.77 | 1,435,100 |
| 15 Feb 2022 | 100.02 | 100.65 | 99.08 | 100.32 | 98.81 | 1,097,300 |
| 14 Feb 2022 | 99.62 | 100.00 | 97.78 | 98.68 | 97.20 | 1,627,800 |
| 11 Feb 2022 | 101.00 | 102.81 | 98.23 | 99.17 | 97.68 | 2,059,300 |
| 10 Feb 2022 | 101.33 | 103.76 | 100.59 | 101.39 | 99.87 | 1,715,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
