State Street Corporation (STT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
STT Historical Performance
Short-Term Returns
STT Stock Price Trajectory (2011–2026)
As of May 6, 2026, State Street Corporation (STT) trades at $148.68, representing a +64.2% return over the past year. The stock has delivered a +88.3% total return over five years (+11.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $156.18 on April 21, 2026. From this peak, STT has corrected -4.8%, currently trading 21% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers BK (+61.1% 1Y), NTRS (+66.3% 1Y), and BEN (+52.2% 1Y), STT has underperformed the peer group average. Compare STT vs BK →
STT Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 148.81 | 150.40 | 148.08 | 148.68 | 1.60M | +0.41% |
| 2026-05-04 | 151.21 | 151.82 | 147.40 | 148.08 | 1.46M | -2.58% |
| 2026-05-01 | 153.26 | 154.28 | 151.69 | 152.00 | 1.13M | -0.55% |
| 2026-04-30 | 150.62 | 153.24 | 149.10 | 152.84 | 2.28M | +1.42% |
| 2026-04-29 | 152.60 | 153.10 | 149.56 | 150.70 | 2.15M | -1.17% |
| 2026-04-28 | 154.69 | 155.46 | 151.92 | 152.48 | 1.69M | -1.00% |
| 2026-04-27 | 150.63 | 154.24 | 150.61 | 154.02 | 1.16M | +2.18% |
| 2026-04-24 | 151.69 | 151.69 | 150.31 | 150.74 | 1.38M | -0.34% |
| 2026-04-23 | 152.68 | 153.99 | 149.47 | 151.25 | 2.21M | -0.75% |
| 2026-04-22 | 154.38 | 154.63 | 151.97 | 152.40 | 2.28M | -0.76% |
| 2026-04-21 | 150.47 | 156.18 | 150.47 | 153.57 | 3.55M | +2.26% |
| 2026-04-20 | 146.57 | 150.27 | 145.97 | 150.18 | 3.05M | +3.27% |
| 2026-04-17 | 144.78 | 148.99 | 143.79 | 145.43 | 3.05M | +2.49% |
| 2026-04-16 | 142.50 | 144.48 | 141.54 | 141.90 | 2.87M | -0.59% |
| 2026-04-15 | 142.33 | 143.59 | 140.96 | 142.74 | 1.99M | +0.68% |
| 2026-04-14 | 141.89 | 142.76 | 140.35 | 141.78 | 2.20M | +0.11% |
| 2026-04-13 | 138.08 | 141.72 | 137.80 | 141.62 | 2.03M | +1.58% |
| 2026-04-10 | 138.45 | 139.80 | 137.91 | 139.42 | 2.27M | +0.67% |
| 2026-04-09 | 135.94 | 138.61 | 135.51 | 138.49 | 1.74M | +1.73% |
| 2026-04-08 | 135.50 | 136.37 | 134.25 | 136.13 | 1.72M | +3.75% |
| 2026-04-07 | 129.37 | 131.89 | 127.53 | 131.21 | 1.96M | +0.78% |
| 2026-04-06 | 130.73 | 130.89 | 129.16 | 130.20 | 984K | +1.09% |
| 2026-04-02 | 126.37 | 129.62 | 125.64 | 128.80 | 956K | +0.43% |
| 2026-04-01 | 127.21 | 129.34 | 126.78 | 128.25 | 1.62M | +1.34% |
| 2026-03-31 | 125.53 | 127.15 | 123.88 | 126.56 | 1.88M | +2.54% |
| 2026-03-30 | 124.36 | 124.71 | 122.70 | 123.42 | 1.06M | +0.73% |
| 2026-03-27 | 124.80 | 125.09 | 121.88 | 122.52 | 2.13M | -2.50% |
| 2026-03-26 | 125.80 | 127.02 | 124.88 | 125.66 | 1.56M | -0.99% |
| 2026-03-25 | 127.59 | 128.52 | 125.73 | 126.92 | 1.34M | +0.51% |
| 2026-03-24 | 122.71 | 127.73 | 121.97 | 126.28 | 2.29M | +2.48% |
Full STT Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See STT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs STT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare STT vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonSTT — Frequently Asked Questions
Quick answers to the most common questions about buying STT stock.
How has STT stock performed recently?
STT returned +64.2% over the past year, beating its 5-year annualized CAGR of +11.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is STT's all-time high price?
State Street Corporation reached $156.18 on 2026-04-21. The 52-week high is $156.18. Current 1-year return of +64.2% 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 2011-2026, downloadable in CSV format.