STT

State Street Corp

$58.97 0.33 (0.56%)
17:28 EDT STT Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.73 (2.93%)
P/E:       10.33
Market Cap:       21.55B
EPS:       5.71
Volume:       1.66M
Day's Range:       58.73 - 59.26
52wk Range:       57.87 - 101.35
Previous Close:       58.97
Historical Data for STT
Date Open High Low Volume Close Change %
05/24/19 58.86 59.26 58.73 1,662,500 58.97 0.33   0.56%
05/23/19 58.95 59.04 58.24 2,568,866 58.64 -0.86   -1.45%
05/22/19 59.39 59.69 59.16 1,779,802 59.50 -0.26   -0.44%
05/21/19 60.21 60.59 59.54 2,639,304 59.76 -0.09   -0.15%
05/20/19 60.13 60.69 59.07 2,831,507 59.85 -0.54   -0.89%
05/17/19 60.91 61.79 60.36 1,803,200 60.39 -1.23   -2.00%
05/16/19 61.99 62.57 61.42 2,497,465 61.62 -0.19   -0.31%
05/15/19 62.03 62.64 61.34 2,184,444 61.81 -0.97   -1.55%
05/14/19 63.32 63.65 62.74 2,734,235 62.78 -0.40   -0.63%
05/13/19 63.34 63.98 62.83 3,635,458 63.18 -1.63   -2.52%
05/10/19 64.49 65.09 63.43 1,770,500 64.81 0.27   0.42%
05/09/19 63.82 64.71 62.94 2,518,619 64.54 0.05   0.08%
05/08/19 64.73 65.63 64.47 1,569,089 64.49 -0.50   -0.77%
05/07/19 65.51 65.71 64.36 2,757,320 64.99 -1.59   -2.39%
05/06/19 65.80 66.85 64.46 1,973,065 66.58 -0.63   -0.94%
05/03/19 66.75 67.46 66.69 1,699,000 67.21 0.70   1.05%
05/02/19 66.44 67.17 65.80 2,152,775 66.51 0.18   0.27%
05/01/19 67.72 68.20 65.84 3,507,153 66.33 -1.33   -1.97%
04/30/19 68.46 68.69 66.84 1,960,978 67.66 -0.74   -1.08%
04/29/19 67.27 68.87 67.14 2,136,364 68.40 1.26   1.88%
04/26/19 67.00 67.21 65.96 1,512,200 67.14 0.05   0.07%
04/25/19 65.86 67.71 65.49 2,477,297 67.09 0.96   1.45%
04/24/19 66.48 66.94 65.54 2,561,061 66.13 -0.73   -1.09%
04/23/19 68.00 68.30 64.66 6,216,859 66.86 -3.04   -4.35%
04/22/19 69.90 70.33 69.27 2,216,956 69.90 -0.06   -0.09%
04/18/19 69.51 70.36 69.17 1,799,000 69.96 0.33   0.47%
04/17/19 70.31 70.36 68.85 2,361,442 69.63 -2.08   -2.90%
04/16/19 70.47 71.79 70.40 1,103,112 71.71 1.59   2.27%
04/15/19 70.90 71.48 69.95 1,163,471 70.12 -0.91   -1.28%
04/12/19 70.86 72.00 70.44 1,626,800 71.03 1.51   2.17%
04/11/19 69.40 70.36 69.11 1,285,015 69.52 0.52   0.75%
04/10/19 68.00 69.06 67.73 1,477,299 69.00 0.57   0.83%
04/09/19 68.71 68.75 67.69 1,358,835 68.43 -0.72   -1.04%
04/08/19 68.60 69.18 68.31 970,637 69.15 0.58   0.85%
04/05/19 68.90 69.14 68.22 1,125,600 68.57 -0.07   -0.10%
04/04/19 68.23 69.23 67.98 1,000,280 68.64 0.61   0.90%
04/03/19 67.91 68.50 67.66 1,179,311 68.03 0.82   1.22%
04/02/19 67.48 68.27 67.09 1,322,859 67.21 -0.44   -0.65%
04/01/19 66.46 67.97 66.36 2,491,788 67.65 1.84   2.80%
03/29/19 66.43 66.72 65.70 2,106,200 65.81 -0.46   -0.69%
03/28/19 65.64 66.31 65.39 1,549,019 66.27 0.75   1.14%
03/27/19 66.25 66.40 65.15 1,782,216 65.52 -0.66   -1.00%
03/26/19 65.53 66.22 65.28 1,397,795 66.18 1.30   2.00%
03/25/19 65.08 65.77 64.46 1,855,198 64.88 -0.12   -0.18%
03/22/19 67.25 67.43 64.63 3,144,800 65.00 -3.08   -4.52%
03/21/19 67.75 68.53 66.82 1,936,850 68.08 -0.18   -0.26%
03/20/19 69.91 69.92 68.24 2,863,374 68.26 -1.90   -2.71%
03/19/19 71.38 71.64 69.93 1,484,588 70.16 -0.66   -0.93%
03/18/19 70.47 71.09 70.25 1,946,394 70.82 0.72   1.03%
03/15/19 69.24 70.42 68.71 4,438,300 70.10 -0.19   -0.27%
03/14/19 69.88 70.72 69.77 1,917,850 70.29 0.44   0.63%
03/13/19 69.48 70.11 68.79 1,620,698 69.85 0.85   1.23%
03/12/19 68.99 69.35 68.83 1,926,223 69.00 0.31   0.45%
03/11/19 68.45 68.82 68.03 1,853,080 68.69 0.59   0.87%
03/08/19 67.83 68.24 67.06 2,059,500 68.10 -0.28   -0.41%
03/07/19 70.16 70.24 68.06 3,059,683 68.38 -2.12   -3.01%
03/06/19 71.61 71.91 70.37 1,166,850 70.50 -1.03   -1.44%
03/05/19 71.43 71.78 70.25 1,583,687 71.53 0.04   0.06%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

F
Strong Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!