State Street Corporation (STT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -7.4%
- 3M
- +3.1%
- YTD
- +36.3%
- 1Y
- +52.8%
- 3Y
- +38.5%
- 5Y
- +15.4%
Loading 10-year price history...
STT Historical Performance
STT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -25.2%
- 2003 annual price return
- +28.0%
- 2004 annual price return
- -4.6%
- 2005 annual price return
- +13.8%
- 2006 annual price return
- +18.4%
- 2007 annual price return
- +19.2%
- 2008 annual price return
- -50.1%
- 2009 annual price return
- +5.9%
- 2010 annual price return
- +4.2%
- 2011 annual price return
- -15.4%
- 2012 annual price return
- +12.4%
- 2013 annual price return
- +51.9%
- 2014 annual price return
- +7.3%
- 2015 annual price return
- -15.3%
- 2016 annual price return
- +19.3%
- 2017 annual price return
- +23.2%
- 2018 annual price return
- -34.8%
- 2019 annual price return
- +23.7%
- 2020 annual price return
- -9.9%
- 2021 annual price return
- +28.7%
- 2022 annual price return
- -17.9%
- 2023 annual price return
- -1.2%
- 2024 annual price return
- +26.2%
- 2025 annual price return
- +31.7%
- 2026 annual price return
- +42.7%
STT Stock Price Trajectory (1980–2026)
As of October 3, 2026, State Street Corporation (STT) trades at $175.96, representing a +52.8% return over the past year. The stock has delivered a +120.9% total return over five years (+15.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $195.93 on August 27, 2026. From this peak, STT has corrected -10.2%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers BK (+35.2% 1Y), NTRS (+28.6% 1Y), and BEN (+43.2% 1Y), STT has outperformed the peer group average. Compare STT vs BK →
STT Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 175.00 | 176.68 | 174.25 | 175.96 | 1.58M | +0.77% |
| 2026-10-01 | 172.59 | 174.64 | 170.05 | 174.62 | 2.03M | +0.02% |
| 2026-09-30 | 177.47 | 178.28 | 174.52 | 174.59 | 2.32M | -1.80% |
| 2026-09-29 | 179.47 | 180.15 | 176.49 | 177.79 | 2.19M | -1.11% |
| 2026-09-28 | 180.55 | 181.06 | 179.42 | 179.79 | 1.79M | -0.85% |
| 2026-09-25 | 180.17 | 182.93 | 179.54 | 181.34 | 1.42M | +0.14% |
| 2026-09-24 | 180.52 | 182.16 | 179.09 | 181.09 | 2.43M | +0.63% |
| 2026-09-23 | 179.10 | 182.86 | 178.85 | 179.95 | 2.22M | -0.17% |
| 2026-09-22 | 184.00 | 184.01 | 176.96 | 180.25 | 3.36M | -2.25% |
| 2026-09-21 | 183.24 | 185.11 | 183.10 | 184.40 | 1.66M | +0.84% |
| 2026-09-18 | 181.01 | 183.10 | 180.51 | 182.87 | 5.57M | -0.11% |
| 2026-09-17 | 185.45 | 185.45 | 182.21 | 183.07 | 1.46M | +0.09% |
| 2026-09-16 | 185.80 | 187.11 | 180.49 | 182.90 | 1.86M | -1.20% |
| 2026-09-15 | 187.25 | 187.45 | 181.51 | 185.13 | 1.84M | -1.61% |
| 2026-09-14 | 191.25 | 192.02 | 186.34 | 188.16 | 2.39M | -2.71% |
| 2026-09-11 | 194.05 | 194.52 | 191.00 | 193.40 | 1.58M | +1.10% |
| 2026-09-10 | 191.43 | 192.90 | 190.83 | 191.30 | 1.16M | -0.31% |
| 2026-09-09 | 191.00 | 193.63 | 189.38 | 191.89 | 1.39M | +0.01% |
| 2026-09-08 | 193.09 | 194.52 | 190.88 | 191.88 | 1.54M | -1.23% |
| 2026-09-04 | 192.13 | 195.40 | 192.13 | 194.26 | 1.12M | +0.16% |
| 2026-09-03 | 191.93 | 194.28 | 191.26 | 193.94 | 1.50M | +2.05% |
| 2026-09-02 | 187.58 | 192.87 | 187.58 | 190.04 | 1.11M | +1.20% |
| 2026-09-01 | 189.79 | 191.68 | 186.72 | 187.79 | 1.15M | -1.88% |
| 2026-08-31 | 192.95 | 194.28 | 190.87 | 191.38 | 1.76M | -1.01% |
| 2026-08-28 | 193.91 | 194.36 | 192.35 | 193.33 | 627K | -0.02% |
| 2026-08-27 | 192.78 | 195.93 | 192.36 | 193.37 | 897K | -0.13% |
| 2026-08-26 | 192.80 | 194.49 | 191.11 | 193.62 | 1.05M | +0.35% |
| 2026-08-25 | 190.94 | 193.51 | 189.36 | 192.95 | 1.18M | +1.06% |
| 2026-08-24 | 187.15 | 191.38 | 187.01 | 190.92 | 1.66M | +2.03% |
| 2026-08-21 | 185.09 | 187.42 | 185.03 | 187.13 | 1.59M | +2.22% |
| 2026-08-20 | 185.27 | 187.79 | 182.96 | 183.07 | 1.38M | -1.47% |
| 2026-08-19 | 192.78 | 193.31 | 185.27 | 185.81 | 1.66M | -3.16% |
| 2026-08-18 | 192.77 | 193.18 | 190.98 | 191.87 | 1.04M | -0.61% |
| 2026-08-17 | 191.40 | 195.18 | 191.01 | 193.04 | 1.57M | +0.68% |
| 2026-08-14 | 189.30 | 192.02 | 188.80 | 191.74 | 1.13M | +1.00% |
| 2026-08-13 | 190.00 | 191.61 | 189.10 | 189.85 | 1.35M | -0.14% |
| 2026-08-12 | 188.81 | 190.44 | 187.83 | 190.11 | 990K | +1.54% |
| 2026-08-11 | 186.71 | 188.89 | 186.00 | 187.22 | 1.02M | +0.29% |
| 2026-08-10 | 184.12 | 187.04 | 183.46 | 186.68 | 1.54M | +1.08% |
| 2026-08-07 | 183.73 | 185.88 | 181.98 | 184.68 | 1.26M | -0.13% |
| 2026-08-06 | 187.69 | 188.62 | 184.46 | 184.92 | 2.07M | -1.14% |
| 2026-08-05 | 186.54 | 188.85 | 186.46 | 187.05 | 1.41M | +0.98% |
| 2026-08-04 | 185.47 | 187.33 | 184.73 | 185.23 | 1.94M | +0.85% |
| 2026-08-03 | 184.16 | 184.43 | 180.94 | 183.67 | 1.20M | -0.27% |
| 2026-07-31 | 181.16 | 185.21 | 181.16 | 184.16 | 1.82M | +0.73% |
| 2026-07-30 | 178.12 | 183.22 | 177.23 | 182.82 | 2.27M | +3.85% |
| 2026-07-29 | 182.00 | 183.75 | 175.50 | 176.04 | 2.08M | -3.58% |
| 2026-07-28 | 183.11 | 185.05 | 180.16 | 182.57 | 1.70M | -1.13% |
| 2026-07-27 | 185.40 | 187.00 | 182.31 | 184.66 | 1.67M | -0.40% |
| 2026-07-24 | 184.52 | 186.34 | 183.40 | 185.40 | 1.76M | +0.65% |
STT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
STT — Frequently Asked Questions
Quick answers to the most common questions about buying STT stock.
How has STT stock performed recently?
STT returned +52.8% over the past year, beating its 5-year annualized CAGR of +15.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is STT's all-time high price?
State Street Corporation reached $195.93 on 2026-08-27. The 52-week high is $195.93. Current 1-year return of +52.8% places the stock closer to historical peaks.
Where can I download STT historical price data?
This page provides STT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.