State Street Corporation
STTNYSEFinancial Services● Active
$161.75
$-1.00(-0.61%)
Market Cap$44.8B
P/E Ratio—
52W High$163.37
52W Low$95.62
State Street Corporation（STT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
stt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$163.95
Jun 4, 2026
-1.3% from here
5-Year Low5Y
$58.62
Oct 13, 2022
+175.9% from low
IPO Priceadj.
$0.1895
Mar 17, 1980
+85.3K% since IPO
1 Year Ago
$98.86
Jun 9, 2025
+63.6% in 1Y
5 Years Ago
$86.06
Jun 8, 2021
+88.0% in 5Y
10 Years Ago
$61.54
Jun 8, 2016
+162.8% in 10Y
Historical Price Data · STT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $162.29 | $163.37 | $160.29 | $161.75 | $161.75 | 1.7M | -0.33% |
| Jun 4, 2026 | $158.02 | $163.95 | $158.02 | $162.75 | $162.75 | 1.6M | +2.99% |
| Jun 3, 2026 | $159.28 | $159.50 | $155.69 | $157.88 | $157.88 | 1.3M | -0.88% |
| Jun 2, 2026 | $159.28 | $161.79 | $158.93 | $159.78 | $159.78 | 1.7M | +0.31% |
| Jun 1, 2026 | $155.34 | $160.08 | $155.09 | $159.79 | $159.79 | 1.3M | +2.86% |
| May 29, 2026 | $157.63 | $158.72 | $154.96 | $155.64 | $155.64 | 3.8M | -1.26% |
| May 28, 2026 | $157.12 | $158.60 | $156.07 | $157.61 | $157.61 | 2.1M | +0.31% |
| May 27, 2026 | $158.42 | $159.31 | $155.72 | $157.92 | $157.92 | 1.7M | -0.32% |
| May 26, 2026 | $155.35 | $158.86 | $155.35 | $158.52 | $158.52 | 2.1M | +2.04% |
| May 22, 2026 | $154.03 | $155.02 | $153.51 | $153.95 | $153.95 | 1.5M | -0.05% |
| May 21, 2026 | $153.15 | $154.79 | $152.22 | $153.69 | $153.69 | 1.6M | +0.35% |
| May 20, 2026 | $151.94 | $155.05 | $150.96 | $154.07 | $154.07 | 1.6M | +1.40% |
| May 19, 2026 | $153.07 | $153.27 | $150.12 | $150.88 | $150.88 | 1.9M | -1.43% |
| May 18, 2026 | $152.46 | $154.51 | $151.79 | $153.74 | $153.74 | 1.8M | +0.84% |
| May 15, 2026 | $152.24 | $154.18 | $151.15 | $152.85 | $152.85 | 1.6M | +0.40% |
| May 14, 2026 | $153.00 | $154.33 | $151.62 | $153.76 | $153.76 | 1.6M | +0.50% |
| May 13, 2026 | $150.48 | $152.36 | $149.44 | $151.58 | $151.58 | 2.3M | +0.73% |
| May 12, 2026 | $149.51 | $150.97 | $147.83 | $150.45 | $150.45 | 1.7M | +0.63% |
| May 11, 2026 | $150.01 | $151.14 | $149.06 | $150.17 | $150.17 | 1.8M | +0.11% |
| May 8, 2026 | $149.60 | $150.28 | $148.72 | $149.49 | $149.49 | 1.2M | -0.07% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · STT
Jan 1 → Dec 31 · 6 years2026+25.8%$128.59 → $161.75
+25.8%
2025+31.5%$98.13 → $129.01
+31.5%
2024+26.4%$77.66 → $98.15
+26.4%
2023-1.5%$78.65 → $77.46
-1.5%
2022-17.4%$93.90 → $77.57
-17.4%
2021+8.8%$85.50 → $93.00
+8.8%
Best Year2025 · +31.5%
Worst Year2022 · -17.4%
Positive Years4 / 6
Avg Annual Return+12.3%
6Y Total Return+89.2%
6Y CAGR~+11.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.47+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,391.51+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$313.72+0.00%
Mkt Cap $840.6B
Visa Inc.
V
$322.07+0.00%
Mkt Cap $617.4B
Mastercard Incorporated
MA
$488.51+0.00%
Mkt Cap $431.6B
Bank of America Corporation
BAC
$54.13+0.00%
Mkt Cap $384.1B
Royal Bank of Canada
RY.TO
$273.21+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.88+0.00%
Mkt Cap $338.9B
HSBC Holdings plc
HSBC
$92.10+0.00%
Mkt Cap $316.5B
The Goldman Sachs Group, Inc.
GS
$1,057.14+0.00%
Mkt Cap $311.9BWhat If You Invested in STT?
If you invested $1,000 in STT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,628
Total Return+162.8%
CAGR~+10.1% / yr
Profit+$1,628
Based on Jun 8, 2016 · $61.54Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
State Street Corporation（STT）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $161.75。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
STT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
STT 历史股价FMP 日线复权 OHLCV