State Street Stock Price History (NYSE:STT)

Add to My Stocks
$78.44 $1.95 (2.43%) STT stock closing price Dec 02, 2016 (Closing)

The 10 year data of State Street stock price history can be viewed and downloaded 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 high of 85.37 on 03 Jan, 2008 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2578.1778.4477.8578.4451859916.042.86
2016-11-2378.2078.9377.5478.28177100616.012.85
2016-11-2278.7978.9477.6178.01196102515.952.84
2016-11-2178.9379.0078.3678.59130532516.072.87
2016-11-1878.4078.9177.6778.50266831716.052.86
2016-11-1777.7379.2077.5978.52212922916.062.86
2016-11-1677.4078.4976.5877.88242666215.932.84
2016-11-1578.0479.2777.7079.25493742416.212.89
2016-11-1477.3878.9377.2578.51339673516.062.86
2016-11-1176.2576.6675.5076.45250625015.632.79
2016-11-1076.5579.2076.2476.74424547815.692.80
2016-11-0972.6776.0072.3975.54277694415.452.75
2016-11-0872.0072.6971.3572.26131900014.782.64
2016-11-0771.9672.3871.8172.34145917614.792.64
2016-11-0470.3571.3069.7370.39164462714.402.57
2016-11-0369.9370.8769.9270.35218829514.392.57
2016-11-0270.2970.3469.4969.98255152614.312.55
2016-11-0170.6771.1670.2870.67214028414.452.58
2016-10-3170.7571.0270.1970.21177986014.362.56
2016-10-2870.9871.2269.7770.48114627914.412.57
2016-10-2770.9071.9070.3870.81260435414.392.62
2016-10-2671.7271.8968.6870.19256890714.272.60
2016-10-2571.4771.7470.5270.89241627514.412.63
2016-10-2471.2871.9570.9571.43176562014.522.65
2016-10-2170.5071.0170.2270.88176428014.412.63
2016-10-2070.4871.7070.4871.03242158214.442.63
2016-10-1970.0771.0269.9770.53149272114.342.61
2016-10-1869.5069.8569.1769.77142537014.182.58
2016-10-1769.0269.2868.5468.63144271213.952.54
2016-10-1469.7070.0568.9269.01212966614.032.56
2016-10-1369.9269.9268.1668.76177765013.982.55
2016-10-1270.4871.0069.9070.63264819614.362.62
2016-10-1171.6171.6570.1070.34210942714.302.61
2016-10-1072.8373.1271.8471.84182453714.602.66
2016-10-0772.7172.9371.5072.26191337714.692.68
2016-10-0672.7072.9371.7072.50190544514.742.69
2016-10-0571.8773.1471.7472.70203242914.782.69
2016-10-0470.0271.3670.0271.35263112714.502.64
2016-10-0369.2670.2669.2669.82186122314.192.59
2016-09-3069.2269.9368.6769.63332671014.152.58
2016-09-2969.7570.6968.2668.59259421613.942.54
2016-09-2870.2570.5969.6770.44215655414.322.61
2016-09-2768.9970.3868.7470.08205635614.242.60
2016-09-2669.8670.2169.1269.33157151214.092.57
2016-09-2370.6471.1570.3770.62210572014.352.62
2016-09-2271.4871.6270.6271.04217756514.442.63
2016-09-2170.4371.3070.4271.07199983714.452.63
2016-09-2069.9270.6569.6469.97212865214.222.59
2016-09-1969.7670.6768.9969.02344023314.032.56
2016-09-1669.7269.8868.9769.29673045714.082.57
2016-09-1569.4270.5269.1470.37213431714.302.61
2016-09-1469.1569.9468.9269.42244018314.112.57
2016-09-1369.7269.9868.6769.18270142914.062.56
2016-09-1269.2070.9468.5770.65275224514.362.62
2016-09-0970.5371.0069.7069.70286876514.172.58
2016-09-0870.1270.9870.0270.54256980914.342.61
2016-09-0769.8970.6369.8070.57135814514.342.61
2016-09-0670.4270.8569.9570.37179926014.302.61
2016-09-0270.2070.8869.8470.63145357814.362.62
2016-09-0170.5470.8469.3870.12122385014.252.60
2016-08-3170.3570.6569.4670.24253658514.282.60
2016-08-3069.7870.3769.5070.34163950414.302.61
2016-08-2969.3269.9169.2669.63143630514.152.58
2016-08-2669.3369.6568.8469.07251995814.042.56
2016-08-2568.8769.1968.7669.04163322414.032.56
2016-08-2469.3269.4968.9169.02176214114.032.56
2016-08-2369.4769.5069.1469.32175375614.092.57
2016-08-2268.9669.0468.5568.97154498214.022.56
2016-08-1968.7569.3368.6169.02203726214.032.56
2016-08-1868.8169.2268.7069.05183490414.042.56
2016-08-1768.9969.3568.7969.09226606714.042.56
2016-08-1668.8369.4668.5268.99175504814.022.56
2016-08-1568.5869.3068.5469.21148983114.072.56
2016-08-1267.7868.3067.5568.24113044913.872.53
2016-08-1167.8968.8067.5768.50158466813.922.54
2016-08-1067.9168.0767.4567.69155296113.762.51
2016-08-0968.1868.4467.6567.81187952613.782.51
2016-08-0868.0068.6367.8668.18190246513.862.53
2016-08-0566.4468.0366.4467.95215338213.812.52
2016-08-0465.7766.0265.4065.79252942013.372.44
2016-08-0365.3766.1265.3165.85227898013.382.44
2016-08-0265.6466.3664.8865.33277588513.282.42
2016-08-0165.9366.6865.5665.94282895213.402.44
2016-07-2965.2966.1365.0765.78294236613.372.44
2016-07-2863.8365.4863.5865.45395347113.302.42
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 80.84 Jun 11,2015
Min Stock Price 38.78 Jan 26,2012
Avg Stock Price 62.62

State Street Historical PE ratio: Past 5 years

Max PE Ratio 18.33 Aug 10,2015
Min PE Ratio 10.23 Jan 26,2012
Avg PE Ratio 14.29

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 2.61

STT Industry Peers

Company Price Change (%)
Bank Of New York Mellon (BK)47.650.95 (1.95%)
Bb&t Corp (BBT)45.210.63 (1.37%)
Dst Systems (DST)102.690.46 (0.45%)
Sei Investments (SEIC)46.961.01 (2.11%)
Ladenburg Thalmann (LTS)2.330.09 (3.72%)
British American Tobacco (BATS)32.750.8 (2.5%)
Gain Capital (GCAP)6.490.13 (1.96%)

State Street historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in State Street stock analysis. The price movement is easily depicted in the State Street stock price history chart. The daily volume changes indicate the investor interest in the stock.   STT closed at 78.44 and traded with a volume of 3274239 on the last trading day. Looking at State Street stock market history data, the P/S ratio was at a low of 0.61 on 20 Jan, 2009. .