State Street Corporation Common Stockのデータ

State Street Corporation Common Stockの基本情報

名前 State Street Corporation Common Stock
ティッカー STT
United States
上場年 nan
セクター Finance

State Street Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 76.37 73.5 73.99 75.46 6137800.0 75.46
2021-02-12 73.69 72.4 72.62 73.5 4365800.0 73.5
2021-02-11 74.44 72.12 74.38 72.92 4342700.0 72.92
2021-02-10 76.35 73.98 76.22 74.09 2051800.0 74.09
2021-02-09 76.34 75.35 76.04 75.84 1942900.0 75.84
2021-02-08 76.17 74.81 75.26 76.07 1893700.0 76.07
2021-02-05 75.19 74.16 74.42 74.77 1844600.0 74.77
2021-02-04 73.91 72.01 72.1 73.79 2478500.0 73.79
2021-02-03 72.58 70.7 70.85 71.6 3217700.0 71.6
2021-02-02 71.72 70.76 71.19 70.8 2928600.0 70.8
2021-02-01 70.96 69.84 70.56 70.25 2300800.0 70.25
2021-01-29 71.97 69.02 71.2 70.0 2490800.0 70.0
2021-01-28 72.46 70.66 71.27 71.63 2485100.0 71.63
2021-01-27 71.49 69.86 71.24 70.14 2445900.0 70.14
2021-01-26 73.54 72.26 73.16 72.63 1727000.0 72.63
2021-01-25 73.53 72.18 73.18 72.55 2066900.0 72.55
2021-01-22 74.75 73.22 73.46 74.17 3920300.0 74.17
2021-01-21 77.03 74.52 76.74 74.58 2562600.0 74.58
2021-01-20 78.79 76.11 78.66 76.64 3542800.0 76.64
2021-01-19 79.36 74.07 75.15 78.4 5215200.0 78.4
2021-01-15 78.74 76.43 78.28 77.18 2502400.0 77.18
2021-01-14 79.98 78.67 79.38 79.58 2111500.0 79.58
2021-01-13 81.08 78.53 80.2 78.66 2039300.0 78.66
2021-01-12 80.71 78.19 78.7 80.42 2391400.0 80.42
2021-01-11 78.35 75.53 76.12 78.14 1999900.0 78.14
2021-01-08 78.29 76.12 77.73 77.13 1773600.0 77.13
2021-01-07 79.3 77.62 78.45 77.73 1810400.0 77.73
2021-01-06 78.58 74.61 74.87 77.63 3674600.0 77.63
2021-01-05 72.91 69.63 69.77 72.68 1730500.0 72.68
2021-01-04 73.54 71.02 73.34 72.25 1441000.0 72.25
2020-12-31 72.91 71.47 71.93 72.78 951000.0 72.78
2020-12-30 72.92 71.76 71.76 72.42 909900.0 71.9
2020-12-29 72.81 71.73 72.52 71.94 1168700.0 71.42
2020-12-28 72.89 71.45 72.37 72.12 1738900.0 71.6
2020-12-24 72.02 70.8 72.02 71.78 665800.0 71.26
2020-12-23 72.47 70.52 70.52 71.58 2694400.0 71.07
2020-12-22 70.94 69.84 70.34 70.19 5568400.0 69.69
2020-12-21 72.27 68.8 70.7 70.34 5216400.0 69.83
2020-12-18 71.25 70.02 70.26 70.66 4201700.0 70.15
2020-12-17 71.59 70.5 71.58 70.74 3558700.0 70.23
2020-12-16 71.91 70.88 71.65 71.2 3391200.0 70.69
2020-12-15 72.49 70.59 71.82 71.79 1573200.0 71.27
2020-12-14 73.74 70.58 73.67 70.7 2215900.0 70.19
2020-12-11 75.11 69.37 70.6 72.8 5707800.0 72.28
2020-12-10 72.18 70.1 72.18 71.73 4203900.0 71.21
2020-12-09 77.31 72.28 76.52 72.76 4151500.0 72.24
2020-12-08 76.83 75.16 75.23 75.84 1852000.0 75.3
2020-12-07 76.35 75.08 75.75 75.96 2279000.0 75.41
2020-12-04 76.43 74.13 74.13 76.38 2130200.0 75.83
2020-12-03 74.71 73.68 74.3 73.88 2073300.0 73.35
2020-12-02 74.12 72.0 72.24 74.06 2011800.0 73.53
2020-12-01 72.95 71.17 72.1 72.26 1756000.0 71.74
2020-11-30 72.51 70.15 72.02 70.48 2625000.0 69.97
2020-11-27 72.6 71.52 72.01 71.59 591000.0 71.08
2020-11-25 72.73 71.32 72.73 72.24 1108900.0 71.72
2020-11-24 74.53 71.4 72.02 73.42 1574100.0 72.89
2020-11-23 70.7 68.44 68.72 70.56 1221000.0 70.05
2020-11-20 68.97 67.8 68.5 67.95 1324500.0 67.46
2020-11-19 69.98 68.48 69.26 69.27 1225000.0 68.77
2020-11-18 71.62 69.17 70.52 69.18 1567300.0 68.68
2020-11-17 70.58 68.23 68.45 70.56 1318300.0 70.05
2020-11-16 70.5 68.78 70.5 69.81 1935000.0 69.31
2020-11-13 69.01 67.44 67.79 68.52 1317400.0 68.03
2020-11-12 68.83 66.07 67.51 66.9 1853500.0 66.42
2020-11-11 71.42 67.82 71.08 68.48 2064800.0 67.99
2020-11-10 70.64 69.2 70.55 70.05 1845000.0 69.55
2020-11-09 71.18 67.41 67.49 70.1 3046500.0 69.6
2020-11-06 62.94 62.0 62.87 62.23 1255800.0 61.78
2020-11-05 63.84 60.95 61.0 62.83 1625400.0 62.38
2020-11-04 62.21 59.47 60.81 60.42 1920700.0 59.99
2020-11-03 62.86 60.89 61.0 62.38 1969100.0 61.93
2020-11-02 60.36 58.98 59.97 59.68 2218300.0 59.25
2020-10-30 58.98 57.42 58.56 58.9 2706100.0 58.48
2020-10-29 59.55 57.16 58.25 58.8 2409400.0 58.38
2020-10-28 61.03 58.32 60.54 58.48 2515600.0 58.06
2020-10-27 63.53 61.62 63.14 61.65 1754600.0 61.21
2020-10-26 64.44 62.48 64.44 63.51 1371100.0 63.05
2020-10-23 66.51 65.0 66.22 65.31 981000.0 64.84
2020-10-22 65.63 63.82 64.24 65.6 1696500.0 65.13
2020-10-21 65.04 63.93 64.25 64.0 1831400.0 63.54
2020-10-20 65.96 64.46 65.0 64.58 1723900.0 64.12
2020-10-19 66.92 64.17 66.75 64.35 2145800.0 63.89
2020-10-16 67.75 64.72 67.02 66.58 3625100.0 66.1
2020-10-15 67.08 65.04 65.06 66.95 2169700.0 66.47
2020-10-14 67.29 65.96 66.53 66.03 1611300.0 65.56
2020-10-13 67.35 65.77 67.19 66.09 2127800.0 65.62
2020-10-12 67.64 65.73 66.29 67.22 1729100.0 66.74
2020-10-09 67.31 65.64 66.05 66.43 2859300.0 65.95
2020-10-08 65.05 63.47 63.83 65.0 1714200.0 64.53
2020-10-07 63.72 61.46 61.46 63.41 1877700.0 62.95
2020-10-06 62.96 60.72 61.99 61.02 1587800.0 60.58
2020-10-05 61.67 60.1 60.1 61.39 1337100.0 60.95
2020-10-02 59.88 57.6 57.84 59.68 1847200.0 59.25
2020-10-01 60.06 58.05 59.76 58.75 2420100.0 58.33
2020-09-30 60.34 58.73 59.53 59.33 2789900.0 58.9
2020-09-29 60.59 59.26 60.28 59.89 1291000.0 58.94
2020-09-28 61.2 59.5 59.68 60.49 2130200.0 59.53
2020-09-25 58.61 56.75 57.02 58.5 1458600.0 57.58
2020-09-24 58.47 56.63 57.85 57.68 1279600.0 56.77
2020-09-23 59.8 57.65 59.12 57.77 1632700.0 56.86
2020-09-22 59.98 57.86 59.43 58.88 3397000.0 57.95
2020-09-21 61.37 58.79 60.51 59.92 3291200.0 58.97
2020-09-18 63.61 61.77 61.91 61.95 4285300.0 60.97
2020-09-17 63.16 62.1 62.22 62.37 3152200.0 61.38
2020-09-16 64.68 63.05 63.28 63.32 3820800.0 62.32
2020-09-15 64.77 62.52 64.77 63.2 1707100.0 62.2
2020-09-14 66.79 63.9 65.53 64.43 2920800.0 63.41
2020-09-11 66.21 63.87 64.13 64.91 2435300.0 63.88
2020-09-10 66.2 64.05 66.14 64.23 2635500.0 63.22
2020-09-09 66.49 65.76 66.17 65.79 3130400.0 64.75
2020-09-08 67.63 65.4 67.25 65.55 2112700.0 64.51
2020-09-04 69.77 67.01 68.74 68.35 3194600.0 67.27
2020-09-03 71.14 66.84 70.51 67.4 2656500.0 66.34
2020-09-02 70.23 68.27 68.52 69.88 3334900.0 68.78
2020-09-01 69.04 67.31 67.72 68.58 1656100.0 67.5
2020-08-31 69.93 68.07 69.93 68.09 1415500.0 67.01
2020-08-28 70.24 68.99 69.69 70.11 1257000.0 69.0
2020-08-27 69.71 68.09 68.09 69.25 1215500.0 68.16
2020-08-26 69.04 67.91 69.0 67.98 1504300.0 66.91
2020-08-25 70.06 68.87 69.57 69.07 1456200.0 67.98
2020-08-24 69.2 67.65 67.9 68.94 1887200.0 67.85
2020-08-21 68.19 67.27 67.73 67.55 1615900.0 66.48
2020-08-20 69.44 67.73 69.33 67.93 1877100.0 66.86
2020-08-19 70.68 69.51 69.73 70.45 2026000.0 69.34
2020-08-18 69.74 68.6 68.95 69.67 1512000.0 68.57
2020-08-17 70.39 68.8 70.35 69.21 1668700.0 68.12
2020-08-14 71.02 69.95 69.95 70.53 874100.0 69.42
2020-08-13 71.15 69.74 70.45 70.35 1718100.0 69.24
2020-08-12 71.96 69.82 71.53 71.18 1628800.0 70.06
2020-08-11 72.13 70.15 71.09 70.35 2105800.0 69.24
2020-08-10 70.07 68.69 69.72 69.87 1825800.0 68.77
2020-08-07 69.59 66.05 66.05 69.57 2290800.0 68.47
2020-08-06 67.23 65.86 66.71 66.54 1815100.0 65.49
2020-08-05 66.89 65.3 65.42 66.74 3316200.0 65.69
2020-08-04 64.94 64.13 64.35 64.91 1356300.0 63.88
2020-08-03 64.7 63.11 64.01 64.32 1646800.0 63.3
2020-07-31 63.91 62.94 63.33 63.79 2304300.0 62.78
2020-07-30 63.51 62.17 63.09 63.5 2007400.0 62.5
2020-07-29 64.52 62.36 63.02 64.39 1532100.0 63.37
2020-07-28 63.45 62.33 62.37 63.09 2390300.0 62.09
2020-07-27 62.92 60.75 61.81 62.85 2145700.0 61.86
2020-07-24 63.3 61.76 62.56 62.35 1701800.0 61.36
2020-07-23 62.77 60.56 61.02 62.41 2136800.0 61.42
2020-07-22 61.76 60.21 61.28 61.4 1919700.0 60.43
2020-07-21 62.1 60.75 60.75 61.8 2025500.0 60.82
2020-07-20 61.69 60.02 61.33 60.36 3074300.0 59.41
2020-07-17 64.43 61.14 63.88 61.71 3480900.0 60.73
2020-07-16 65.54 63.63 64.02 64.52 1985900.0 63.5
2020-07-15 64.98 62.94 64.3 64.64 2841800.0 63.62
2020-07-14 65.17 63.34 64.62 64.99 1834200.0 63.96
2020-07-13 65.74 63.31 65.06 64.59 1860300.0 63.57
2020-07-10 64.24 61.65 61.68 64.12 1435800.0 63.11
2020-07-09 64.41 61.02 64.18 61.66 1980300.0 60.69
2020-07-08 65.23 63.19 63.4 64.95 2207500.0 63.92
2020-07-07 63.9 62.94 63.67 63.17 2246800.0 62.17
2020-07-06 65.5 64.28 64.32 64.48 1521100.0 63.46
2020-07-02 65.18 62.76 63.84 63.13 2147500.0 62.13
2020-07-01 64.04 61.36 63.65 62.13 1870500.0 61.15
2020-06-30 64.07 60.73 60.73 63.55 1983100.0 62.55
2020-06-29 62.88 61.01 61.45 61.56 2374600.0 60.08
2020-06-26 63.37 59.53 63.04 60.53 4653000.0 59.07
2020-06-25 64.55 61.14 61.35 64.16 2585400.0 62.61
2020-06-24 64.28 61.58 63.72 61.63 2810900.0 60.14
2020-06-23 65.96 64.45 65.14 64.69 1486300.0 63.13
2020-06-22 64.88 63.51 64.48 63.75 2203700.0 62.21
2020-06-19 65.4 62.46 64.58 65.4 5467200.0 63.82
2020-06-18 63.93 62.31 62.67 63.4 1608100.0 61.87
2020-06-17 64.39 62.5 64.34 63.21 1757200.0 61.69
2020-06-16 65.96 63.2 65.54 64.27 2472400.0 62.72
2020-06-15 63.22 60.09 60.53 62.65 2747700.0 61.14
2020-06-12 64.05 60.91 64.05 63.12 2754400.0 61.6
2020-06-11 64.72 61.06 62.95 61.13 3502600.0 59.66
2020-06-10 70.38 66.13 70.33 66.14 3186600.0 64.55
2020-06-09 71.57 68.25 68.9 70.48 2412300.0 68.78
2020-06-08 71.74 69.35 71.44 71.03 2724600.0 69.32
2020-06-05 74.25 70.02 72.86 70.7 3560700.0 69.0
2020-06-04 69.04 65.25 65.25 69.03 2798000.0 67.37
2020-06-03 66.1 63.83 64.64 65.9 1793200.0 64.31
2020-06-02 63.87 62.27 63.11 62.81 1822400.0 61.3
2020-06-01 62.89 61.16 61.43 62.35 1702900.0 60.85
2020-05-29 62.68 60.57 61.58 60.96 2993900.0 59.49
2020-05-28 65.0 61.88 65.0 62.46 3164100.0 60.95
2020-05-27 64.4 62.56 63.68 64.34 2998000.0 62.79
2020-05-26 61.32 57.45 57.67 60.52 3969000.0 59.06
2020-05-22 56.63 54.26 55.92 55.32 3883200.0 53.99
2020-05-21 58.87 57.84 58.04 58.09 1667100.0 56.69
2020-05-20 58.86 57.59 57.59 58.38 1909500.0 56.97
2020-05-19 58.42 56.69 57.99 56.74 1801600.0 55.37
2020-05-18 58.84 55.97 56.31 58.46 2540800.0 57.05
2020-05-15 55.09 53.39 53.84 54.41 1836400.0 53.1
2020-05-14 54.99 51.21 52.32 54.7 2484500.0 53.38
2020-05-13 56.18 53.04 56.0 53.27 2362200.0 51.99
2020-05-12 59.25 56.29 58.91 56.33 2417200.0 54.97
2020-05-11 59.77 58.66 59.24 58.76 2030900.0 57.34
2020-05-08 60.32 58.78 59.73 60.22 1521300.0 58.77
2020-05-07 59.49 57.1 57.4 58.24 1573300.0 56.84
2020-05-06 59.01 56.16 58.61 56.33 2337900.0 54.97
2020-05-05 60.04 58.05 59.38 58.08 1954300.0 56.68
2020-05-04 58.6 57.34 58.0 58.4 2613300.0 56.99
2020-05-01 61.46 58.78 61.46 59.08 1773300.0 57.66
2020-04-30 63.31 62.1 63.05 63.04 3657700.0 61.52
2020-04-29 66.09 63.93 65.01 64.46 2346500.0 62.91
2020-04-28 64.0 61.81 63.2 62.75 3103000.0 61.24
2020-04-27 61.53 57.58 58.02 61.29 2243600.0 59.81
2020-04-24 58.06 56.64 57.84 57.41 1612100.0 56.03
2020-04-23 58.66 56.83 57.6 57.05 1795300.0 55.67
2020-04-22 58.11 56.73 57.43 57.47 2000800.0 56.08
2020-04-21 57.51 54.6 56.44 55.99 3103000.0 54.64
2020-04-20 59.61 56.65 57.54 58.18 2314200.0 56.78
2020-04-17 61.99 56.69 61.96 58.49 4420900.0 57.08
2020-04-16 59.07 56.9 56.93 58.5 2459700.0 57.09
2020-04-15 58.74 56.9 57.7 57.07 2355400.0 55.69
2020-04-14 61.89 59.14 61.05 60.61 1893500.0 59.15
2020-04-13 61.21 58.34 61.0 59.44 2259400.0 58.01
2020-04-09 62.51 59.63 59.91 60.95 2773400.0 59.48
2020-04-08 59.0 56.09 56.67 58.56 2520000.0 57.15
2020-04-07 59.12 55.96 58.64 56.13 2551400.0 54.78
2020-04-06 56.02 53.58 54.86 55.55 2900500.0 54.21
2020-04-03 53.36 50.86 52.1 52.16 2013800.0 50.9
2020-04-02 52.88 50.08 50.15 52.42 2856000.0 51.16
2020-04-01 50.85 49.16 50.05 50.4 6002000.0 49.18
2020-03-31 54.09 50.92 51.25 53.27 6702200.0 51.99
2020-03-30 52.18 47.68 48.05 51.77 2922300.0 50.01
2020-03-27 50.17 46.16 47.21 48.66 3734800.0 47.01
2020-03-26 49.95 47.8 49.93 49.42 5341900.0 47.74
2020-03-25 51.71 45.19 50.0 49.38 4284800.0 47.71
2020-03-24 49.3 45.22 46.41 48.57 3145800.0 46.92
2020-03-23 46.98 42.9 46.15 43.21 3925200.0 41.74
2020-03-20 50.0 45.82 47.84 46.67 4495300.0 45.09
2020-03-19 47.64 42.53 44.38 46.63 3758800.0 45.05
2020-03-18 50.17 42.1 46.42 45.22 5538700.0 43.69
2020-03-17 50.58 45.68 49.16 49.93 4963300.0 48.24
2020-03-16 56.0 47.72 48.6 47.72 5668000.0 46.1
2020-03-13 59.02 50.51 52.02 58.86 5751700.0 56.86
2020-03-12 52.31 47.48 50.15 48.12 5615200.0 46.49
2020-03-11 55.89 52.98 54.92 54.19 6053200.0 52.35
2020-03-10 56.73 53.01 55.62 56.73 4454300.0 54.81
2020-03-09 55.89 52.5 54.02 52.66 4425400.0 50.87
2020-03-06 61.62 59.13 59.65 60.13 3975200.0 58.09
2020-03-05 64.02 61.58 64.02 62.4 4049800.0 60.28
2020-03-04 67.01 64.35 66.9 67.0 3730800.0 64.73
2020-03-03 69.33 65.06 68.14 65.85 5678800.0 63.62
2020-03-02 68.84 65.6 67.96 68.69 4156900.0 66.36
2020-02-28 68.33 65.42 67.01 68.11 5657300.0 65.8
2020-02-27 72.47 67.5 68.26 69.38 5523000.0 67.03
2020-02-26 71.68 69.55 71.07 70.14 5197200.0 67.76
2020-02-25 74.05 70.1 74.02 70.85 4729100.0 68.45
2020-02-24 74.47 73.02 74.01 74.01 4078500.0 71.5
2020-02-21 77.85 76.5 77.44 77.13 3684500.0 74.51
2020-02-20 79.42 77.85 78.12 77.89 1586500.0 75.25
2020-02-19 78.91 76.9 77.28 78.76 1948200.0 76.09
2020-02-18 78.44 76.7 77.4 76.88 1809800.0 74.27