State Street Stock Price History (NYSE:STT)

Add to My Stocks
$79.31 $0.09 (0.11%) STT stock closing price Mar 29, 2017 (Closing)

We provide 10 years stock price history for free. You can download State Street stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and State Street P/E ratio data for the stock. The State Street stock price history chart shows that the stock price was at a low of 14.89 on 20 Jan, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2979.4079.9179.0779.31206567515.932.87
2017-03-2877.8580.0477.7079.40308177815.942.87
2017-03-2775.5678.2175.3778.11323667915.692.82
2017-03-2477.5077.7276.7177.21268422015.502.79
2017-03-2376.7077.9576.3777.27294610115.522.79
2017-03-2275.9377.2375.2776.79249527915.422.77
2017-03-2178.2578.3476.1476.31456267315.322.76
2017-03-2078.1478.6477.6277.76240450815.612.81
2017-03-1780.7080.7778.3578.61393964315.792.84
2017-03-1679.9180.9679.7280.61281671816.192.91
2017-03-1579.2880.1179.1579.66220841816.002.88
2017-03-1479.1879.3578.6579.14197216815.892.86
2017-03-1380.1680.8979.4879.54241510915.972.87
2017-03-1080.3380.7079.5479.91221502516.052.89
2017-03-0980.4380.5679.7679.91235051016.052.89
2017-03-0880.6580.9679.8679.92209308416.052.89
2017-03-0779.7079.9779.3279.60205189515.982.88
2017-03-0679.6579.9379.3079.62152680715.992.88
2017-03-0379.8080.6479.7780.22182026516.112.90
2017-03-0281.8581.8580.3380.37213959416.142.90
2017-03-0181.1882.6281.1881.65416440916.402.95
2017-02-2878.6679.9178.4679.71275419916.012.88
2017-02-2778.9579.4578.8779.21220617015.912.86
2017-02-2478.9279.4378.5278.95213543115.852.85
2017-02-2380.5380.6079.4679.82150213516.032.88
2017-02-2280.0080.3679.5080.21217506816.112.90
2017-02-2180.8081.2780.1780.53218658116.172.91
2017-02-1779.9380.7479.7680.67121421916.202.92
2017-02-1680.5981.3580.4680.76236667416.222.92
2017-02-1581.7382.3181.4981.91179295316.452.96
2017-02-1479.2981.7879.2981.45335736916.362.94
2017-02-1378.5379.7578.5379.29154616315.922.87
2017-02-1078.2278.2577.3378.11195217515.692.82
2017-02-0977.5478.2577.0477.94181484315.652.82
2017-02-0876.8177.5076.0077.35258947515.532.80
2017-02-0777.6877.7177.0477.50215852415.562.80
2017-02-0677.0277.7876.7277.32135470015.532.79
2017-02-0377.2177.5476.5077.54228068215.572.80
2017-02-0275.6276.2775.0875.97253565015.262.75
2017-02-0176.8877.4376.0176.34251591715.332.76
2017-01-3175.9676.4275.5676.20248136415.302.75
2017-01-3075.8176.3275.1476.20207753515.302.75
2017-01-2776.5076.5775.8976.00229935015.262.75
2017-01-2676.9377.6675.9876.58424236215.382.77
2017-01-2575.0078.4074.4577.80659896615.912.84
2017-01-2478.8880.8778.2380.52273607316.472.94
2017-01-2378.7579.1677.9578.56107362616.072.87
2017-01-2079.0679.4178.4679.01161464916.162.88
2017-01-1980.2280.4078.3878.75224208016.102.87
2017-01-1880.2280.3978.8780.15237267816.392.92
2017-01-1782.1282.3980.1480.20201473316.402.93
2017-01-160.000.000.0082.930N/AN/A
2017-01-1382.5583.4982.4982.93219135816.963.03
2017-01-1282.9982.9981.1482.09241183016.792.99
2017-01-1181.0582.8980.8282.85303098916.943.02
2017-01-1081.4282.0881.0181.30239813416.632.97
2017-01-0981.8782.5181.1881.37196040316.642.97
2017-01-0681.9482.6880.9482.44235031216.863.01
2017-01-0582.2182.8980.9681.68284161416.702.98
2017-01-0480.7482.3980.5082.27331890616.823.00
2017-01-0379.0079.9378.2679.25181521916.212.89
2017-01-020.000.000.0077.720N/AN/A
2016-12-3077.6978.2277.4677.72127937515.892.84
2016-12-2978.0178.2977.2177.66108445915.882.83
2016-12-2879.3279.4478.2578.40117416916.032.86
2016-12-2778.9879.1278.5779.00111725716.162.88
2016-12-260.000.000.0078.690N/AN/A
2016-12-2379.0079.0078.1478.69117521016.092.87
2016-12-2278.9779.2278.5779.00199977916.162.88
2016-12-2178.9879.0778.1678.86157305116.132.88
2016-12-2079.0279.9178.4879.01225624616.162.88
2016-12-1978.6278.9577.6078.32200570316.022.86
2016-12-1680.2880.2878.4578.62298185316.082.87
2016-12-1580.0580.7279.3280.09241294916.382.92
2016-12-1479.3980.9178.9579.38235998216.232.90
2016-12-1380.6680.9379.5380.06174913416.372.92
2016-12-1280.5781.4979.8880.23189354816.412.93
2016-12-0981.1981.1980.0480.53201798216.472.94
2016-12-0880.7281.9180.0081.44136318116.652.97
2016-12-0779.4379.9779.1579.92231758916.342.92
2016-12-0679.8579.8678.7479.61280024016.282.90
2016-12-0578.9879.9478.7579.16252066516.192.89
2016-12-0280.0680.1178.2278.44327423916.042.86
2016-12-0179.1380.9979.1380.39288651416.442.93
2016-11-3077.7778.9677.7778.80233926416.122.87
2016-11-2977.0377.4076.6277.01153739115.752.81
2016-11-2877.8278.2276.7976.86189101815.722.80
2016-11-2578.1778.4477.8578.4451859916.042.86
2016-11-240.000.000.0078.280N/AN/A
Get more Data

State Street Stock Chart

View STT PE ratio, PS ratio stocks charts and compare with peers.
STT Chart
Note: Compare State Street stock price history with the index and industry peers.

State Street Historical Prices: Past 5 years

Max Stock Price 82.93 Jan 13,2017
Min Stock Price 39.17 Jul 25,2012
Avg Stock Price 65.02

State Street Historical PE ratio: Past 5 years

Max PE Ratio 18.33 Aug 10,2015
Min PE Ratio 10.62 Jul 25,2012
Avg PE Ratio 14.56

State Street Historical PS ratio: Past 5 years

Max PS Ratio 3.25 Jan 09,2014
Min PS Ratio 1.9 Jun 27,2016
Avg PS Ratio 2.66

STT Industry Peers

Company Price Change (%)
Bank Of New York Mellon (BK)46.720.28 (0.6%)
Bb&t Corp (BBT)44.470.43 (0.96%)
Dst Systems (DST)120.260.03 (0.02%)
Sei Investments (SEIC)50.370.26 (0.51%)
Ladenburg Thalmann (LTS)2.480.05 (1.98%)
British American Tobacco (BATS)35.130.05 (0.14%)
Gain Capital (GCAP)8.290.06 (0.72%)

We provide State Street historical quotes along with PE ratio and PS ratio for doing State Street fundamental analysis. State Street stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 79.4 and 3081778 shares of STT were traded on 28 Mar, 2017. The average P/S ratio was 2.63 as can be seen by State Street stock price history. .