State Street Corporation (STT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +4.9%
- 3M
- +29.3%
- YTD
- +31.5%
- 1Y
- +54.6%
- 3Y
- +31.9%
- 5Y
- +15.8%
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
- -0.3%
STT Stock Price Trajectory (1980–2026)
As of July 8, 2026, State Street Corporation (STT) trades at $169.67, representing a +54.6% return over the past year. The stock has delivered a +125.6% total return over five years (+15.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $175.46 on June 23, 2026. From this peak, STT has corrected -3.3%, currently trading 28% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers BK (+52.2% 1Y), NTRS (+41.2% 1Y), and BEN (+40.0% 1Y), STT has underperformed the peer group average. Compare STT vs BK →
STT Historical Price Data · from 1980
Rows 1–50 of 11,720| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 168.76 | 172.31 | 168.02 | 169.67 | 1.08M | +0.04% |
| 2026-06-30 | 170.76 | 171.72 | 169.01 | 169.60 | 1.69M | -0.34% |
| 2026-06-29 | 169.34 | 171.94 | 168.25 | 170.18 | 1.71M | +1.23% |
| 2026-06-26 | 169.79 | 171.16 | 164.74 | 168.11 | 1.67M | -0.83% |
| 2026-06-25 | 172.12 | 172.65 | 168.73 | 169.51 | 2.23M | +0.38% |
| 2026-06-24 | 173.19 | 174.49 | 168.00 | 168.87 | 2.98M | -2.80% |
| 2026-06-23 | 172.14 | 175.46 | 171.42 | 173.73 | 2.13M | +0.01% |
| 2026-06-22 | 170.57 | 173.82 | 170.12 | 173.71 | 3.19M | +3.21% |
| 2026-06-18 | 172.92 | 174.66 | 167.94 | 168.31 | 6.39M | -1.63% |
| 2026-06-17 | 171.30 | 174.03 | 170.62 | 171.10 | 2.38M | -0.11% |
| 2026-06-16 | 169.06 | 172.63 | 168.62 | 171.29 | 1.98M | +2.34% |
| 2026-06-15 | 170.00 | 170.54 | 166.96 | 167.37 | 2.11M | -0.16% |
| 2026-06-12 | 166.00 | 168.28 | 165.42 | 167.63 | 2.16M | +1.69% |
| 2026-06-11 | 162.82 | 165.45 | 162.02 | 164.85 | 1.98M | +1.89% |
| 2026-06-10 | 162.41 | 164.35 | 158.68 | 161.80 | 2.56M | -0.89% |
| 2026-06-09 | 163.47 | 164.05 | 159.13 | 163.25 | 1.62M | +0.89% |
| 2026-06-08 | 162.35 | 163.58 | 161.72 | 161.81 | 1.32M | +0.04% |
| 2026-06-05 | 162.75 | 163.37 | 160.29 | 161.75 | 1.74M | -0.61% |
| 2026-06-04 | 158.02 | 163.95 | 158.02 | 162.75 | 1.58M | +3.08% |
| 2026-06-03 | 158.57 | 159.50 | 155.69 | 157.88 | 1.29M | -1.19% |
| 2026-06-02 | 159.28 | 161.79 | 158.93 | 159.78 | 1.63M | 0.00% |
| 2026-06-01 | 155.49 | 160.08 | 155.09 | 159.78 | 1.32M | +2.66% |
| 2026-05-29 | 157.95 | 158.63 | 154.96 | 155.64 | 1.81M | -1.25% |
| 2026-05-28 | 156.77 | 158.59 | 156.07 | 157.61 | 1.86M | -0.19% |
| 2026-05-27 | 158.42 | 159.31 | 155.72 | 157.91 | 1.32M | -0.39% |
| 2026-05-26 | 155.35 | 158.86 | 155.35 | 158.52 | 2.06M | +2.97% |
| 2026-05-22 | 154.03 | 155.02 | 153.50 | 153.95 | 639K | +0.17% |
| 2026-05-21 | 153.15 | 154.79 | 152.22 | 153.69 | 1.49M | -0.25% |
| 2026-05-20 | 151.15 | 155.05 | 150.96 | 154.07 | 1.47M | +2.11% |
| 2026-05-19 | 152.10 | 152.63 | 150.12 | 150.88 | 1.37M | -1.86% |
| 2026-05-18 | 152.46 | 154.51 | 151.79 | 153.74 | 1.26M | +0.58% |
| 2026-05-15 | 152.24 | 154.18 | 151.15 | 152.85 | 1.43M | -0.59% |
| 2026-05-14 | 153.00 | 154.33 | 151.62 | 153.76 | 1.53M | +1.44% |
| 2026-05-13 | 150.48 | 152.36 | 149.44 | 151.58 | 2.15M | +0.74% |
| 2026-05-12 | 149.51 | 150.97 | 147.87 | 150.47 | 1.01M | +0.20% |
| 2026-05-11 | 150.44 | 151.13 | 149.06 | 150.17 | 1.83M | +0.45% |
| 2026-05-08 | 149.60 | 150.28 | 148.72 | 149.49 | 1.18M | +0.48% |
| 2026-05-07 | 151.21 | 152.15 | 148.33 | 148.78 | 1.45M | -1.63% |
| 2026-05-06 | 150.76 | 152.35 | 150.06 | 151.24 | 2.26M | +1.72% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +54.6% over the past year, beating its 5-year annualized CAGR of +15.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is STT's all-time high price?
State Street Corporation reached $175.46 on 2026-06-23. The 52-week high is $175.46. Current 1-year return of +54.6% 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.