NYSE · STT · stock
State Street Corp. (STT) stock price history
Every NYSE trading session of State Street Corp. from Mar 18, 1980 to Nov 12, 2026: 11,495 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STT adjusted close, 1980 to 2026
- $194.26
- All time high, 2026
- $195.93
- 52 week high, $109.62 low
- 11,495
- Daily sessions since 1980
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
STT key facts
- State Street Corp. (STT) closed at $173.70 on Nov 12, 2026 on NYSE.
- STT's all time high close is $194.26, set on Sep 4, 2026; its all time low close is $0.0869 on Mar 28, 1980.
- STT's 52 week range is $109.62 to $195.93.
- STT returned +46.1% over the year to Nov 12, 2026 and +104.1% over five years.
- Over ten years STT returned +201%, +11.6% a year compounded.
- STT's deepest drawdown was -82.3% from Jan 3, 2008 to Jan 20, 2009.
- DataCedar holds 11,495 daily sessions of STT history from Mar 18, 1980 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
STT price chart, 1980 to 2026
STT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | -8.6% |
| 6 months | +16.0% |
| Year to date | +35.7% |
| 1 year | +46.1% |
| 3 years | +179.7% |
| 5 years | +104.1% |
| 10 years | +200.7% |
| Since Mar 18, 1980 | +183,118% |
| Compound annual growth, 46.7 years | +17.5% |
STT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $194.26 on Sep 4, 2026
- All time low close
- $0.0869 on Mar 28, 1980
- 52 week high
- $195.93 on Aug 27, 2026
- 52 week low
- $109.62 on Nov 18, 2025
- Deepest drawdown
- -82.3% from Jan 3, 2008 to Jan 20, 2009, recovered Dec 3, 2014
- Best single session
- +31.3% on Jan 28, 2009
- Worst single session
- -59.0% on Jan 20, 2009
- Volatility, 1 year annualised
- 24.9%
- Sessions closing higher, 1 year
- 58%
- Growth of 1 since 1980
- 1,832×
- Best calendar year
- 1991, +87%
- Worst calendar year
- 2008, -51%
STT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1980 starts on Mar 18, 1980; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $127.10 | $195.93 | $114.81 | $173.70 | +37.1% | 457.4M | 218 |
| 2025 | $94.18 | $130.61 | $70.47 | $126.69 | +35.5% | 503M | 250 |
| 2024 | $71.98 | $97.05 | $65.37 | $93.47 | +30.2% | 556.3M | 252 |
| 2023 | $70.31 | $84.69 | $57.68 | $71.80 | +3.5% | 643.1M | 250 |
| 2022 | $81.18 | $90.66 | $51.61 | $69.34 | -13.8% | 625.3M | 251 |
| 2021 | $61.83 | $86.52 | $58.19 | $80.40 | +31.0% | 595.6M | 252 |
| 2020 | $64.64 | $69.96 | $34.29 | $61.36 | -4.8% | 654.5M | 253 |
| 2019 | $48.96 | $65.73 | $39.00 | $64.43 | +29.3% | 704.2M | 252 |
| 2018 | $75.93 | $88.31 | $45.36 | $49.81 | -34.0% | 589M | 251 |
| 2017 | $59.98 | $77.64 | $56.52 | $75.43 | +27.8% | 485.5M | 251 |
| 2016 | $48.07 | $61.89 | $37.65 | $59.01 | +19.8% | 675.3M | 252 |
| 2015 | $57.71 | $59.70 | $47.24 | $49.25 | -13.9% | 631.6M | 252 |
| 2014 | $52.58 | $58.73 | $45.10 | $57.18 | +8.7% | 598.2M | 252 |
| 2013 | $33.87 | $52.64 | $33.66 | $52.61 | +58.6% | 743.1M | 252 |
| 2012 | $28.62 | $33.21 | $26.38 | $33.17 | +19.2% | 967.9M | 250 |
| 2011 | $31.81 | $34.07 | $20.52 | $27.83 | -11.4% | 1.1B | 251 |
| 2010 | $29.67 | $33.05 | $22.00 | $31.41 | +6.5% | 1.2B | 251 |
| 2009 | $26.74 | $37.83 | $9.76 | $29.49 | +10.8% | 2.3B | 250 |
| 2008 | $53.73 | $57.56 | $18.86 | $26.61 | -50.7% | 1.5B | 252 |
| 2007 | $44.66 | $54.73 | $39.08 | $54.00 | +21.9% | 888.1M | 250 |
| 2006 | $36.04 | $45.00 | $35.49 | $44.29 | +23.2% | 371.5M | 251 |
| 2005 | $31.37 | $38.64 | $26.05 | $35.94 | +14.5% | 395.4M | 252 |
| 2004 | $32.80 | $35.86 | $25.40 | $31.37 | -4.4% | 401.6M | 250 |
| 2003 | $24.49 | $33.70 | $18.96 | $32.82 | +35.4% | 464.6M | 250 |
| 2002 | $31.82 | $35.88 | $19.89 | $24.25 | -24.5% | 393.1M | 250 |
| 2001 | $37.26 | $38.97 | $22.19 | $32.12 | -15.1% | 388.6M | 247 |
| 2000 | $22.11 | $41.63 | $18.91 | $37.85 | +71.1% | 341.9M | 250 |
| 1999 | $21.14 | $28.67 | $16.73 | $22.13 | +5.0% | 251.6M | 252 |
| 1998 | $17.42 | $22.19 | $14.36 | $21.07 | +21.5% | 198.7M | 251 |
| 1997 | $9.51 | $18.94 | $9.25 | $17.35 | +81.7% | 230.2M | 248 |
| 1996 | $6.48 | $10.09 | $6.08 | $9.55 | +45.6% | 155.6M | 245 |
| 1995 | $4.17 | $6.71 | $4.01 | $6.56 | +60.0% | 222.3M | 241 |
| 1994 | $5.24 | $6.09 | $3.93 | $4.10 | -22.3% | 385M | 245 |
| 1993 | $6.03 | $6.81 | $4.07 | $5.28 | -13.1% | 416.6M | 247 |
| 1992 | $4.39 | $6.21 | $4.01 | $6.07 | +37.8% | 299.8M | 248 |
| 1991 | $2.36 | $4.40 | $2.08 | $4.40 | +87.0% | 411.5M | 248 |
| 1990 | $2.60 | $2.88 | $1.47 | $2.35 | -9.4% | 317.7M | 245 |
| 1989 | $1.72 | $2.70 | $1.66 | $2.60 | +50.8% | 226.7M | 239 |
| 1988 | $1.28 | $1.77 | $1.24 | $1.72 | +35.3% | 268.6M | 239 |
| 1987 | $1.49 | $2.28 | $1.04 | $1.27 | -13.8% | 247.3M | 234 |
| 1986 | $1.30 | $1.82 | $1.22 | $1.48 | +13.3% | 181.9M | 235 |
| 1985 | $0.7268 | $1.32 | $0.7189 | $1.30 | +79.3% | 176.6M | 220 |
| 1984 | $0.4582 | $0.7308 | $0.4503 | $0.7268 | +58.6% | 167.1M | 245 |
| 1983 | $0.4246 | $0.7545 | $0.4138 | $0.4582 | +5.0% | 164M | 237 |
| 1982 | $0.2439 | $0.4592 | $0.2410 | $0.4365 | +78.9% | 249.8M | 241 |
| 1981 | $0.1629 | $0.2499 | $0.1580 | $0.2439 | +49.7% | 227.8M | 211 |
| 1980 | $0.0958 | $0.1768 | $0.0869 | $0.1629 | n/a | 135.2M | 182 |
STT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $173.70 | +2.3% |
| October 2026 | $169.77 | -2.2% |
| September 2026 | $173.67 | -9.3% |
| August 2026 | $191.38 | +3.9% |
| July 2026 | $184.16 | +9.1% |
| June 2026 | $168.76 | +9.0% |
| May 2026 | $154.87 | +1.8% |
| April 2026 | $152.08 | +21.6% |
| March 2026 | $125.10 | -1.6% |
| February 2026 | $127.13 | -1.7% |
| January 2026 | $129.35 | +2.1% |
| December 2025 | $126.69 | +8.4% |
About the STT data
Daily bars. 11,495 sessions from Mar 18, 1980 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 18, 1980, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ASTT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- STLA Stellantis N.V.
- STM STMicroelectronics N.V.
- STN Stantec INC
- STNG Scorpio Tankers Inc.
- STT$G State Street Corporation Depositary shares, each representing a 1/4,000th ownership interest in a share of Fixed-to-Floating Rate Non-Cumulative
- STUB StubHub Holdings, Inc.
- STVN Stevanato Group S.p.A.
- STWD Starwood Property Trust, INC.
Common questions
STT share price history
