NYSE · STT$G · preferred stock
State Street Corporation Depositary shares, each representing a 1/4,000th ownership interest in a share of Fixed-to-Floating Rate Non-Cumulative (STT$G) stock price history
Every NYSE trading session of State Street Corporation Depositary shares, each representing a 1/4,000th ownership interest in a share of Fixed-to-Floating Rate Non-Cumulative from Apr 6, 2016 to Oct 30, 2026: 2,658 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STT$G adjusted close, 2016 to 2026
- $22.61
- All time high, 2021
- $22.65
- 52 week high, $19.18 low
- 2,658
- Daily sessions since 2016
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
STT$G key facts
- State Street Corporation Depositary shares, each representing a 1/4,000th ownership interest in a share of Fixed-to-Floating Rate Non-Cumulative (STT$G) closed at $19.36 on Oct 30, 2026 on NYSE.
- STT$G's all time high close is $22.61, set on Aug 2, 2021; its all time low close is $14.07 on Mar 23, 2020.
- STT$G's 52 week range is $19.18 to $22.65.
- STT$G returned -10.6% over the year to Oct 30, 2026 and -12.5% over five years.
- Over ten years STT$G returned +22%, +2.0% a year compounded.
- STT$G's deepest drawdown was -30.5% from Feb 12, 2020 to Mar 23, 2020.
- DataCedar holds 2,658 daily sessions of STT$G history from Apr 6, 2016, adjusted for splits and dividends, served by the API under a key.
STT$G price chart, 2016 to 2026
STT$G returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | -7.4% |
| 6 months | -10.2% |
| Year to date | -9.8% |
| 1 year | -10.6% |
| 3 years | +6.0% |
| 5 years | -12.5% |
| 10 years | +22.4% |
| Since Apr 6, 2016 | +32.0% |
| Compound annual growth, 10.6 years | +2.7% |
STT$G records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.61 on Aug 2, 2021
- All time low close
- $14.07 on Mar 23, 2020
- 52 week high
- $22.65 on Jan 22, 2026
- 52 week low
- $19.18 on Sep 15, 2026
- Deepest drawdown
- -30.5% from Feb 12, 2020 to Mar 23, 2020, recovered Aug 25, 2020
- Best single session
- +10.2% on Mar 24, 2020
- Worst single session
- -13.2% on Mar 23, 2020
- Volatility, 1 year annualised
- 7.5%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2019, +23%
- Worst calendar year
- 2022, -13%
STT$G 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. 2016 starts on Apr 6, 2016; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $21.52 | $22.65 | $19.18 | $19.36 | -9.6% | 12.1M | 209 |
| 2025 | $21.18 | $22.45 | $19.72 | $21.42 | +1.4% | 13.4M | 250 |
| 2024 | $20.26 | $22.43 | $18.84 | $21.13 | +4.7% | 12.6M | 252 |
| 2023 | $19.08 | $21.29 | $17.98 | $20.19 | +6.6% | 16.5M | 249 |
| 2022 | $21.91 | $22.07 | $18.34 | $18.93 | -13.4% | 9.4M | 251 |
| 2021 | $21.07 | $22.72 | $19.66 | $21.85 | +3.5% | 9.7M | 252 |
| 2020 | $19.48 | $21.64 | $10.37 | $21.11 | +9.0% | 10.9M | 253 |
| 2019 | $15.68 | $19.63 | $15.68 | $19.36 | +22.7% | 10.9M | 252 |
| 2018 | $16.97 | $17.12 | $15.43 | $15.78 | -7.3% | 12.4M | 251 |
| 2017 | $14.94 | $17.63 | $14.94 | $17.01 | +13.8% | 16.6M | 251 |
| 2016 | $14.65 | $16.36 | $14.48 | $14.94 | n/a | 22M | 188 |
STT$G monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $19.36 | -1.0% |
| September 2026 | $19.56 | -3.6% |
| August 2026 | $20.29 | -2.7% |
| July 2026 | $20.86 | -1.3% |
| June 2026 | $21.13 | -0.4% |
| May 2026 | $21.21 | -1.6% |
| April 2026 | $21.55 | +3.0% |
| March 2026 | $20.93 | -4.6% |
| February 2026 | $21.93 | -1.9% |
| January 2026 | $22.35 | +4.4% |
| December 2025 | $21.42 | +1.8% |
| November 2025 | $21.04 | -2.2% |
About the STT$G data
Daily bars. 2,658 sessions from Apr 6, 2016 to Oct 30, 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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 Apr 6, 2016, 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%24G/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
STT$G share price history
