The lowest closing price for State Street (STT) between 1962 and 2025 was $0.08, on March 27, 1980. It is up 125,334.1% in that time. The latest price is $117.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $114.61 | $118.30 | $104.64 | $117.03 | 41,372,227 |
September 2025 | $112.78 | $117.21 | $109.52 | $115.17 | 35,984,911 |
August 2025 | $109.19 | $115.53 | $106.56 | $114.14 | 32,455,000 |
July 2025 | $104.51 | $113.45 | $101.24 | $110.94 | 51,929,300 |
June 2025 | $94.54 | $105.30 | $93.36 | $104.82 | 37,328,500 |
May 2025 | $86.22 | $97.28 | $85.97 | $94.90 | 36,568,800 |
April 2025 | $87.21 | $88.89 | $71.77 | $86.84 | 56,937,400 |
March 2025 | $97.52 | $98.19 | $82.12 | $87.50 | 46,813,700 |
February 2025 | $97.31 | $98.68 | $94.23 | $96.98 | 35,183,300 |
January 2025 | $95.90 | $100.66 | $90.76 | $99.31 | 42,454,900 |
December 2024 | $96.20 | $98.83 | $91.82 | $95.18 | 49,108,200 |
November 2024 | $90.19 | $96.49 | $89.22 | $95.53 | 36,922,900 |
October 2024 | $84.85 | $91.74 | $82.48 | $89.99 | 51,322,000 |
September 2024 | $83.10 | $86.04 | $77.43 | $85.06 | 46,542,500 |
August 2024 | $82.01 | $83.90 | $73.40 | $83.74 | 39,964,100 |
July 2024 | $70.83 | $82.92 | $69.85 | $81.69 | 48,136,000 |
June 2024 | $71.96 | $72.34 | $66.86 | $70.48 | 41,538,400 |
May 2024 | $69.06 | $74.47 | $68.82 | $71.99 | 43,354,900 |
April 2024 | $73.23 | $74.77 | $68.70 | $69.04 | 62,637,400 |
March 2024 | $69.51 | $73.99 | $67.06 | $73.64 | 45,327,400 |
February 2024 | $69.63 | $70.13 | $66.57 | $69.59 | 42,337,700 |
January 2024 | $73.30 | $75.42 | $69.29 | $69.72 | 49,147,900 |
December 2023 | $68.11 | $74.17 | $65.92 | $73.11 | 43,392,200 |
November 2023 | $60.64 | $68.24 | $60.16 | $68.13 | 35,097,300 |
October 2023 | $62.52 | $65.94 | $58.74 | $60.47 | 49,175,500 |
Daily pricing data for State Street dates back to 3/17/1980, and may be incomplete.
