|
Market Closed -
NYSE
23:00:02 21/08/2026 +03
|
5-day change | 1st Jan Change | ||
| 187.13 USD | +2.22% |
|
-2.40% | +45.05% |
| 08-21 | Exchange-Traded Funds Rise as US Equities Advance After Midday | MT |
| 08-20 | Sector Update: Financial Stocks Softer Late Afternoon | MT |
Stock exchange
NYSE
STT 187.13 $
+2.22%
298M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| STT | 187.13USD | +2.22% | 298M $ | ||
CBOE
| STT | 187.22USD | +2.28% | 9.5M $ | |
|
Mexican S.E.
| STT * | 3,233.23MXN | +6.36% | 1.62M $ | |
|
Borsa Italiana
| 1STT | 167.65EUR | +1.76% | 18.44K € | |
|
Tradegate
| ZYA | 160.25EUR | +2.20% | 7.69K € | |
|
Boerse Muenchen
| ZYA | 160.00EUR | +1.99% | 1.92K € | |
|
London S.E.
| 0L9G | 182.91USD | +1.04% | 1.65K $ | |
|
Deutsche Boerse AG
| ZYA | 155.90EUR | -1.70% | 0 € | |
|
Börse Stuttgart
| ZYA | 160.00EUR | +1.94% | 0 € | |
|
Wiener Boerse
| STT | 159.20EUR | -0.09% | 0 € | |
|
Berne S.E.
| ZYA | 148.92CHF | +0.01% | 0 CHF | |
| STT.PRG | 20.70USD | -0.53% | 627K $ | ||
|
CBOE
| STT.PRG | 20.76USD | -0.81% | 4.15K $ | |
| S1TT34 | 961.00BRL | -3.99% | 49.97K R$ |
Quotes 5-day view: State Street Corporation
Delayed Quote NYSE
| 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | 21/08/2026 | |
|---|---|---|---|---|---|
| Last | $193.04 | $191.87 | $185.81 | $183.07 | $187.13 |
| Volume | 1,569,188 | 1,041,937 | 1,664,093 | 1,381,040 | 1,592,111 |
| Change | +0.68% | -0.61% | -3.16% | -1.47% | +2.22% |
| Opening | $191.40 | $192.77 | $192.78 | $185.27 | $185.09 |
| High | $195.18 | $193.18 | $193.31 | $187.79 | $187.42 |
| Low | $191.01 | $190.98 | $185.27 | $182.96 | $185.03 |
Performance
| 1 day | +2.22% | ||
| 1 week | -2.40% | ||
| Current month | +1.61% | ||
| 1 month | +1.02% | ||
| 3 months | +21.55% | ||
| 6 months | +46.26% | ||
| Current year | +45.05% | ||
| 1 year | +62.05% | ||
| 3 years | +184.18% | ||
| 5 years | +117.37% | ||
| 10 years | +171.32% |
Volumes
marketsDaily volume
1,592,111
Estimated daily volume
1,592,111
Avg. Volume 20 sessions
1,426,674
Daily volume ratio
1.12
Avg. Volume 20 sessions USD
266,973,505.62
Record volume 1
76,711,860
Record volume 2
69,037,760
Record volume 3
59,529,390
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
51,404,941,284
Net sales (USD)
13,944,000,000
Number of employees
50,596
Sales / Employee (USD)
275,595
Free-Float
54.32 %
Free-Float capitalization (USD)
51,223,832,379
Average Daily Capital Traded
0.52%
Indicators
Moving average 5 days
188.18
Moving average 20 days
186.03
Moving average 50 days
179.45
Moving average 100 days
164.81
Price spread / (MMA5)
+0.56%
Price spread / (MMA20)
-0.59%
Price spread / (MMA50)
-4.10%
Price spread / (MMA100)
-11.93%
RSI 9 days
40
RSI 14 days
47.38
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.22% | -2.40% | +62.05% | +184.18% | 51.4B | |
| +1.47% | -1.46% | +0.73% | +73.70% | 179B | |
| -0.51% | -2.41% | +31.50% | +102.00% | 162B | |
| +0.79% | -2.91% | +54.56% | +270.22% | 108B | |
| +0.56% | -5.69% | -5.55% | +98.02% | 93.06B | |
| +1.22% | -4.49% | -14.80% | +63.12% | 83.49B | |
| +1.55% | -2.45% | +7.48% | +69.05% | 49.08B | |
| +3.51% | +3.81% | -29.66% | +51.72% | 39.48B | |
| +0.76% | -3.92% | +41.40% | +147.64% | 33.65B | |
| -0.61% | +0.86% | +2.97% | +3.82% | 23.79B | |
| Average | +1.10% | -2.13% | +15.07% | +106.35% | 82.29B | |
| Weighted average by Cap. | +0.92% | -2.53% | +16.05% | +113.21% |
Historical Quotes: State Street Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
61b826cadf1.SjzqOIUiB8l8YhO1uOVd7Qhl5iw9P7789uinM-gGN1M.cli5VtZHU5FEJ0P9jY0o3WQrkWVXTs2Pw5yVWNFAehIGToZq62prrURXWg
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:02 | 187.13 | 289,897 | 1,089,569 |
| 22:59:59 | 187.10 | 381 | 799,672 |
| 22:59:59 | 187.11 | 755 | 799,291 |
| 22:59:59 | 187.12 | 136 | 798,536 |
| 22:59:59 | 187.12 | 1,208 | 798,400 |
| 22:59:59 | 187.13 | 500 | 797,192 |
| 22:59:59 | 187.14 | 100 | 796,692 |
| 22:59:59 | 187.14 | 150 | 796,592 |
| 22:59:59 | 187.14 | 137 | 796,442 |
| 22:59:59 | 187.12 | 100 | 796,305 |
Course Extremes
| 1 week | 182.96 |  | 195.18 |
| 1 month | 175.5 | | 195.18 |
| Current year | 116.15 | | 195.18 |
| 1 year | 104.64 | | 195.18 |
| 3 years | 62.78 | | 195.18 |
| 5 years | 58.62 | | 195.18 |
| 10 years | 42.1 | | 195.18 |
Monthly variations
Annual variations
| 2026 | +45.05% | ||
| 2025 | +31.44% | ||
| 2024 | +26.71% | ||
| 2023 | -0.14% | ||
| 2022 | -16.59% | ||
| 2021 | +27.78% | ||
| 2020 | -7.99% | ||
| 2019 | +25.42% | ||
| 2018 | -35.39% | ||
| 2017 | +25.59% | ||
| 2016 | +17.12% | ||
| 2015 | -15.46% | ||
| 2014 | +6.96% | ||
| 2013 | +56.12% | ||
| 2012 | +16.62% | ||
| 2011 | -13.01% | ||
| 2010 | +6.43% | ||
| 2009 | +10.70% | ||
| 2008 | -51.56% | ||
| 2007 | +20.40% | ||
| 2006 | +21.65% | ||
| 2005 | +12.87% | ||
| 2004 | -5.68% | ||
| 2003 | +33.54% | ||
| 2002 | -25.36% | ||
| 2001 | -15.87% | ||
| 2000 | +70.01% | ||
| 1999 | +4.19% | ||
| 1998 | +20.52% | ||
| 1997 | +80.08% | ||
| 1996 | +43.61% | ||
| 1995 | +57.21% | ||
| 1994 | -23.67% | ||
| 1993 | -14.29% | ||
| 1992 | +36.19% | ||
| 1991 | +84.23% | ||
| 1990 | -11.15% | ||
| 1989 | +48.11% | ||
| 1988 | +32.50% | ||
| 1987 | -14.44% | ||
| 1986 | +13.33% | ||
| 1985 | +79.35% | ||
| 1984 | +33.33% |
- Stock Market
- Stocks
- STT Stock
- Quotes State Street Corporation
Select your edition
All financial news and data tailored to specific country editions
