State Street Corp (STT.PG) stock
STT.PGNYSEState Commercial BanksFiscal year ends December 31Also trades as STT
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 28, 2026Score 11/3021% above fair value
$19.54+0.01 (+0.05%)
Close on Nov 6, 2026Market cap $45.48BP/E 13.5Yield 1.93%
Price history
State Street share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 6, 2026
$19.54
+0.05% on the day
52-week range
$19.18 – $23.74
-17.7% from the high
Change over 52 weeks
-14.4%
From $22.82 on Nov 6, 2025
Average volume
77,137
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | $19.55 | $19.72 | $19.50 | $19.54 | +0.05% | 65,243 |
| Nov 5, 2026 | $19.65 | $19.65 | $19.36 | $19.53 | -1.06% | 70,700 |
| Nov 4, 2026 | $19.41 | $19.75 | $19.41 | $19.74 | +2.07% | 67,982 |
| Nov 3, 2026 | $19.50 | $19.57 | $19.34 | $19.34 | -0.82% | 94,489 |
| Nov 2, 2026 | $19.48 | $19.65 | $19.47 | $19.50 | +0.72% | 57,669 |
| Oct 30, 2026 | $19.33 | $19.59 | $19.33 | $19.36 | -0.36% | 104,467 |
| Oct 29, 2026 | $19.37 | $19.56 | $19.35 | $19.43 | +0.57% | 68,055 |
| Oct 28, 2026 | $19.48 | $19.64 | $19.30 | $19.32 | -0.82% | 95,480 |
| Oct 27, 2026 | $19.48 | $19.72 | $19.38 | $19.48 | +0.31% | 69,200 |
| Oct 26, 2026 | $19.74 | $19.81 | $19.36 | $19.42 | -1.07% | 73,664 |
| Oct 23, 2026 | $19.56 | $19.85 | $19.49 | $19.63 | +0.26% | 25,536 |
| Oct 22, 2026 | $19.58 | $19.97 | $19.35 | $19.58 | -0.10% | 117,853 |
| Oct 21, 2026 | $19.61 | $19.69 | $19.26 | $19.60 | -0.15% | 137,831 |
| Oct 20, 2026 | $19.82 | $19.95 | $19.55 | $19.63 | -0.91% | 70,911 |
| Oct 19, 2026 | $20.00 | $20.00 | $19.80 | $19.81 | -0.75% | 61,211 |
| Oct 16, 2026 | $19.67 | $20.24 | $19.52 | $19.96 | +1.32% | 449,127 |
| Oct 15, 2026 | $19.68 | $20.07 | $19.68 | $19.70 | +0.77% | 85,131 |
| Oct 14, 2026 | $19.52 | $19.62 | $19.45 | $19.55 | -0.61% | 104,073 |
| Oct 13, 2026 | $19.45 | $19.81 | $19.45 | $19.67 | +0.98% | 44,323 |
| Oct 12, 2026 | $19.50 | $19.63 | $19.46 | $19.48 | -0.56% | 69,780 |
| Oct 9, 2026 | $19.64 | $19.67 | $19.55 | $19.59 | 0.00% | 73,174 |
| Oct 8, 2026 | $19.55 | $19.65 | $19.40 | $19.59 | +0.51% | 71,603 |
| Oct 7, 2026 | $19.58 | $19.60 | $19.39 | $19.49 | -0.86% | 76,201 |
| Oct 6, 2026 | $19.39 | $19.71 | $19.39 | $19.66 | +1.18% | 133,950 |
| Oct 5, 2026 | $19.60 | $19.63 | $19.34 | $19.43 | -0.72% | 52,197 |
| Oct 2, 2026 | $19.75 | $19.90 | $19.57 | $19.57 | -0.25% | 64,903 |
| Oct 1, 2026 | $19.56 | $19.74 | $19.38 | $19.62 | +0.31% | 190,636 |
| Sep 30, 2026 | $19.68 | $19.75 | $19.42 | $19.56 | -0.46% | 138,411 |
| Sep 29, 2026 | $19.73 | $19.76 | $19.53 | $19.65 | -0.30% | 84,540 |
| Sep 28, 2026 | $19.77 | $19.90 | $19.58 | $19.71 | -0.81% | 58,379 |
| Sep 25, 2026 | $19.61 | $20.15 | $19.57 | $19.87 | +0.97% | 135,919 |
| Sep 24, 2026 | $19.68 | $19.98 | $19.67 | $19.68 | -0.71% | 182,496 |
| Sep 23, 2026 | $19.87 | $20.06 | $19.55 | $19.82 | -0.35% | 104,403 |
| Sep 22, 2026 | $19.94 | $20.09 | $19.87 | $19.89 | -0.10% | 70,802 |
| Sep 21, 2026 | $20.00 | $20.15 | $19.91 | $19.91 | -0.40% | 67,845 |
| Sep 18, 2026 | $19.89 | $20.15 | $19.82 | $19.99 | -0.35% | 51,789 |
| Sep 17, 2026 | $20.20 | $20.35 | $19.85 | $20.06 | -0.30% | 75,573 |
| Sep 16, 2026 | $19.74 | $20.17 | $19.68 | $20.12 | +1.00% | 80,498 |
| Sep 15, 2026 | $19.97 | $20.05 | $19.18 | $19.92 | -0.20% | 744,846 |
| Sep 14, 2026 | $19.86 | $20.10 | $19.78 | $19.96 | +0.71% | 157,496 |
| Sep 11, 2026 | $19.73 | $19.87 | $19.73 | $19.82 | +0.61% | 100,840 |
| Sep 10, 2026 | $19.93 | $20.07 | $19.62 | $19.70 | -1.25% | 76,966 |
| Sep 9, 2026 | $20.21 | $20.28 | $19.82 | $19.95 | -1.38% | 78,962 |
| Sep 8, 2026 | $20.23 | $20.36 | $20.17 | $20.23 | -0.15% | 44,447 |
| Sep 4, 2026 | $20.34 | $20.34 | $20.25 | $20.26 | +0.15% | 26,711 |
| Sep 3, 2026 | $20.31 | $20.45 | $20.21 | $20.23 | -0.10% | 60,000 |
| Sep 2, 2026 | $20.25 | $20.34 | $20.19 | $20.25 | -0.20% | 59,080 |
| Sep 1, 2026 | $20.35 | $20.39 | $20.23 | $20.29 | -1.65% | 55,315 |
| Aug 31, 2026 | $20.63 | $20.80 | $20.60 | $20.63 | -0.05% | 44,321 |
| Aug 28, 2026 | $20.74 | $20.78 | $20.64 | $20.64 | -0.29% | 49,126 |
| Aug 27, 2026 | $20.75 | $20.79 | $20.68 | $20.70 | +0.10% | 49,202 |
| Aug 26, 2026 | $20.76 | $20.78 | $20.66 | $20.68 | -0.43% | 59,418 |
| Aug 25, 2026 | $20.78 | $20.85 | $20.68 | $20.77 | +0.44% | 91,470 |
| Aug 24, 2026 | $20.72 | $20.87 | $20.65 | $20.68 | -0.10% | 58,266 |
| Aug 21, 2026 | $20.75 | $20.82 | $20.68 | $20.70 | -0.53% | 30,294 |
| Aug 20, 2026 | $20.77 | $20.87 | $20.70 | $20.81 | -0.29% | 50,058 |
| Aug 19, 2026 | $20.80 | $20.93 | $20.75 | $20.87 | +0.70% | 70,084 |
| Aug 18, 2026 | $20.91 | $20.94 | $20.71 | $20.73 | -0.88% | 37,240 |
| Aug 17, 2026 | $21.08 | $21.08 | $20.91 | $20.91 | -0.52% | 36,852 |
| Aug 14, 2026 | $21.09 | $21.09 | $21.01 | $21.02 | -0.14% | 26,732 |
| Aug 13, 2026 | $21.13 | $21.13 | $21.05 | $21.05 | 0.00% | 32,696 |
| Aug 12, 2026 | $21.00 | $21.11 | $21.00 | $21.05 | +0.19% | 35,465 |
| Aug 11, 2026 | $21.07 | $21.08 | $20.99 | $21.01 | -0.61% | 62,654 |
| Aug 10, 2026 | $21.15 | $21.21 | $21.02 | $21.14 | -0.09% | 42,689 |
| Aug 7, 2026 | $21.16 | $21.23 | $21.15 | $21.16 | +0.09% | 27,463 |
| Aug 6, 2026 | $21.30 | $21.30 | $21.14 | $21.14 | -0.52% | 61,932 |
| Aug 5, 2026 | $21.34 | $21.34 | $21.21 | $21.25 | -0.14% | 81,210 |
| Aug 4, 2026 | $21.34 | $21.34 | $21.25 | $21.28 | -0.09% | 47,744 |
| Aug 3, 2026 | $21.26 | $21.34 | $21.26 | $21.30 | +0.42% | 20,729 |
| Jul 31, 2026 | $21.28 | $21.39 | $21.21 | $21.21 | -0.19% | 56,434 |
| Jul 30, 2026 | $21.16 | $21.30 | $21.16 | $21.25 | +0.33% | 50,722 |
| Jul 29, 2026 | $21.18 | $21.23 | $21.12 | $21.18 | -0.24% | 39,999 |
| Jul 28, 2026 | $21.18 | $21.30 | $21.16 | $21.23 | +0.28% | 33,690 |
| Jul 27, 2026 | $21.30 | $21.30 | $21.13 | $21.17 | -0.05% | 33,487 |
| Jul 24, 2026 | $21.16 | $21.24 | $21.16 | $21.18 | +0.09% | 31,431 |
| Jul 23, 2026 | $21.23 | $21.31 | $21.13 | $21.16 | -0.98% | 56,156 |
| Jul 22, 2026 | $21.39 | $21.41 | $21.34 | $21.37 | -0.14% | 62,551 |
| Jul 21, 2026 | $21.46 | $21.46 | $21.33 | $21.40 | -0.03% | 52,272 |
| Jul 20, 2026 | $21.44 | $21.45 | $21.36 | $21.41 | -0.07% | 120,490 |
| Jul 17, 2026 | $21.33 | $21.42 | $21.30 | $21.42 | +0.37% | 32,254 |
| Jul 16, 2026 | $21.33 | $21.39 | $21.33 | $21.34 | -0.23% | 33,304 |
| Jul 15, 2026 | $21.30 | $21.40 | $21.30 | $21.39 | +0.28% | 36,453 |
| Jul 14, 2026 | $21.30 | $21.37 | $21.26 | $21.33 | +0.47% | 30,284 |
| Jul 13, 2026 | $21.27 | $21.30 | $21.21 | $21.23 | -0.38% | 40,350 |
| Jul 10, 2026 | $21.43 | $21.43 | $21.30 | $21.31 | -0.37% | 23,860 |
| Jul 9, 2026 | $21.35 | $21.43 | $21.33 | $21.39 | +0.19% | 28,175 |
| Jul 8, 2026 | $21.48 | $21.48 | $21.31 | $21.35 | -0.61% | 22,243 |
| Jul 7, 2026 | $21.45 | $21.55 | $21.40 | $21.48 | -0.09% | 35,253 |
| Jul 6, 2026 | $21.47 | $21.55 | $21.45 | $21.50 | +0.21% | 31,041 |
| Jul 2, 2026 | $21.54 | $21.60 | $21.42 | $21.46 | -0.07% | 25,525 |
| Jul 1, 2026 | $21.49 | $21.66 | $21.44 | $21.47 | -0.09% | 66,436 |
| Jun 30, 2026 | $21.57 | $21.62 | $21.37 | $21.49 | -0.19% | 190,277 |
| Jun 29, 2026 | $21.45 | $21.61 | $21.37 | $21.53 | +0.61% | 45,477 |
| Jun 26, 2026 | $21.39 | $21.42 | $21.31 | $21.40 | -0.19% | 45,059 |
| Jun 25, 2026 | $21.43 | $21.45 | $21.35 | $21.44 | +0.28% | 59,156 |
| Jun 24, 2026 | $21.38 | $21.41 | $21.31 | $21.38 | +0.14% | 31,183 |
| Jun 23, 2026 | $21.37 | $21.42 | $21.27 | $21.35 | -0.09% | 36,682 |
| Jun 22, 2026 | $21.61 | $21.61 | $21.32 | $21.37 | -1.06% | 49,156 |
| Jun 18, 2026 | $21.61 | $21.70 | $21.58 | $21.60 | +0.09% | 51,000 |
| Jun 17, 2026 | $21.67 | $21.73 | $21.58 | $21.58 | -0.46% | 147,668 |
| Jun 16, 2026 | $21.62 | $21.77 | $21.62 | $21.68 | +0.18% | 100,345 |
| Jun 15, 2026 | $21.67 | $21.70 | $21.51 | $21.64 | +0.28% | 28,584 |
| Jun 12, 2026 | $21.58 | $21.58 | $21.48 | $21.58 | +0.19% | 21,306 |
| Jun 11, 2026 | $21.32 | $21.62 | $21.31 | $21.54 | +1.36% | 101,322 |
| Jun 10, 2026 | $21.33 | $21.39 | $21.22 | $21.25 | -0.33% | 47,964 |
| Jun 9, 2026 | $21.26 | $21.36 | $21.16 | $21.32 | +0.24% | 67,881 |
| Jun 8, 2026 | $21.32 | $21.37 | $21.25 | $21.27 | -0.23% | 32,443 |
| Jun 5, 2026 | $21.43 | $21.44 | $21.28 | $21.32 | -0.61% | 37,389 |
| Jun 4, 2026 | $21.34 | $21.46 | $21.33 | $21.45 | +0.42% | 30,290 |
| Jun 3, 2026 | $21.50 | $21.50 | $21.33 | $21.36 | -0.65% | 40,822 |
| Jun 2, 2026 | $21.54 | $21.64 | $21.42 | $21.50 | -0.42% | 45,288 |
| Jun 1, 2026 | $21.66 | $21.66 | $21.53 | $21.59 | -1.46% | 30,009 |
| May 29, 2026 | $22.05 | $22.05 | $21.87 | $21.91 | -0.32% | 62,686 |
| May 28, 2026 | $21.97 | $22.05 | $21.90 | $21.98 | +0.37% | 50,008 |
| May 27, 2026 | $21.90 | $21.98 | $21.88 | $21.90 | +0.18% | 32,987 |
| May 26, 2026 | $21.82 | $21.92 | $21.82 | $21.86 | +0.37% | 71,268 |
| May 22, 2026 | $21.85 | $21.86 | $21.75 | $21.78 | -0.30% | 33,280 |
| May 21, 2026 | $21.85 | $21.98 | $21.77 | $21.85 | -0.48% | 40,896 |
| May 20, 2026 | $21.92 | $22.00 | $21.82 | $21.95 | +0.69% | 30,614 |
| May 19, 2026 | $21.91 | $22.07 | $21.80 | $21.80 | -1.27% | 46,581 |
| May 18, 2026 | $22.17 | $22.17 | $22.00 | $22.08 | -0.14% | 27,246 |
| May 15, 2026 | $22.20 | $22.20 | $22.02 | $22.11 | -0.49% | 41,649 |
| May 14, 2026 | $22.36 | $22.36 | $22.16 | $22.22 | -0.41% | 23,480 |
| May 13, 2026 | $22.33 | $22.33 | $22.22 | $22.31 | +0.04% | 53,185 |
| May 12, 2026 | $22.30 | $22.33 | $22.25 | $22.30 | -0.22% | 19,189 |
| May 11, 2026 | $22.23 | $22.36 | $22.23 | $22.35 | +0.40% | 40,260 |
| May 8, 2026 | $22.25 | $22.31 | $22.21 | $22.26 | +0.18% | 27,697 |
| May 7, 2026 | $22.25 | $22.27 | $22.18 | $22.22 | +0.09% | 34,080 |
| May 6, 2026 | $22.18 | $22.30 | $22.18 | $22.20 | +0.25% | 29,909 |
| May 5, 2026 | $22.11 | $22.26 | $22.10 | $22.15 | -0.05% | 29,073 |
| May 4, 2026 | $22.31 | $22.32 | $22.14 | $22.16 | -0.61% | 25,681 |
| May 1, 2026 | $22.33 | $22.37 | $22.25 | $22.29 | +0.13% | 14,888 |
| Apr 30, 2026 | $22.25 | $22.30 | $22.12 | $22.26 | +0.23% | 29,018 |
| Apr 29, 2026 | $22.29 | $22.32 | $22.15 | $22.21 | -0.45% | 22,044 |
| Apr 28, 2026 | $22.36 | $22.37 | $22.26 | $22.31 | -0.18% | 29,309 |
| Apr 27, 2026 | $22.35 | $22.41 | $22.34 | $22.35 | -0.13% | 32,656 |
| Apr 24, 2026 | $22.27 | $22.38 | $22.27 | $22.38 | +0.54% | 27,441 |
| Apr 23, 2026 | $22.31 | $22.43 | $22.24 | $22.26 | -0.22% | 28,055 |
| Apr 22, 2026 | $22.27 | $22.44 | $22.19 | $22.31 | +0.50% | 38,195 |
| Apr 21, 2026 | $22.30 | $22.30 | $22.17 | $22.20 | -0.18% | 39,036 |
| Apr 20, 2026 | $22.25 | $22.29 | $22.22 | $22.24 | -0.13% | 64,198 |
| Apr 17, 2026 | $22.18 | $22.29 | $22.15 | $22.27 | +0.63% | 79,307 |
| Apr 16, 2026 | $22.33 | $22.33 | $22.13 | $22.13 | -0.58% | 32,017 |
| Apr 15, 2026 | $22.21 | $22.31 | $22.18 | $22.26 | +0.23% | 22,176 |
| Apr 14, 2026 | $22.18 | $22.31 | $22.15 | $22.21 | +0.41% | 27,575 |
| Apr 13, 2026 | $22.12 | $22.24 | $22.03 | $22.12 | -0.36% | 193,083 |
| Apr 10, 2026 | $22.14 | $22.27 | $22.14 | $22.20 | +0.05% | 19,373 |
| Apr 9, 2026 | $22.17 | $22.20 | $22.13 | $22.19 | +0.23% | 21,316 |
| Apr 8, 2026 | $22.16 | $22.26 | $22.11 | $22.14 | +0.54% | 18,355 |
| Apr 7, 2026 | $21.90 | $22.02 | $21.85 | $22.02 | +0.09% | 29,859 |
| Apr 6, 2026 | $21.91 | $22.01 | $21.82 | $22.00 | +0.66% | 31,592 |
| Apr 2, 2026 | $21.73 | $21.87 | $21.73 | $21.86 | +0.58% | 18,150 |
| Apr 1, 2026 | $21.66 | $21.88 | $21.63 | $21.73 | +0.51% | 41,445 |
| Mar 31, 2026 | $21.62 | $21.75 | $21.59 | $21.62 | +0.09% | 191,705 |
| Mar 30, 2026 | $21.77 | $21.81 | $21.57 | $21.60 | -0.60% | 36,899 |
| Mar 27, 2026 | $21.82 | $21.85 | $21.67 | $21.73 | -0.41% | 43,298 |
| Mar 26, 2026 | $21.83 | $21.96 | $21.82 | $21.82 | -0.41% | 65,061 |
| Mar 25, 2026 | $22.05 | $22.09 | $21.91 | $21.91 | +0.14% | 46,274 |
| Mar 24, 2026 | $21.80 | $22.00 | $21.80 | $21.88 | -0.32% | 31,138 |
| Mar 23, 2026 | $22.00 | $22.00 | $21.90 | $21.95 | +0.55% | 41,125 |
| Mar 20, 2026 | $22.16 | $22.16 | $21.77 | $21.83 | -1.58% | 42,904 |
| Mar 19, 2026 | $22.15 | $22.20 | $22.05 | $22.18 | +0.14% | 32,372 |
| Mar 18, 2026 | $22.28 | $22.28 | $22.12 | $22.15 | -0.76% | 19,493 |
| Mar 17, 2026 | $22.18 | $22.32 | $22.12 | $22.32 | +0.95% | 32,539 |
| Mar 16, 2026 | $22.25 | $22.33 | $22.08 | $22.11 | +0.18% | 56,955 |
| Mar 13, 2026 | $22.41 | $22.41 | $22.07 | $22.07 | -1.08% | 31,267 |
| Mar 12, 2026 | $22.41 | $22.95 | $22.27 | $22.31 | -0.45% | 119,377 |
| Mar 11, 2026 | $22.42 | $22.43 | $22.30 | $22.41 | +0.18% | 31,720 |
| Mar 10, 2026 | $22.41 | $22.43 | $22.31 | $22.37 | +0.09% | 23,334 |
| Mar 9, 2026 | $22.35 | $22.37 | $22.24 | $22.35 | -0.36% | 32,470 |
| Mar 6, 2026 | $22.48 | $22.50 | $22.34 | $22.43 | -0.40% | 28,898 |
| Mar 5, 2026 | $22.61 | $22.75 | $22.52 | $22.52 | -0.40% | 17,059 |
| Mar 4, 2026 | $22.70 | $22.73 | $22.60 | $22.61 | -0.09% | 21,993 |
| Mar 3, 2026 | $22.52 | $22.65 | $22.52 | $22.63 | -0.31% | 19,397 |
| Mar 2, 2026 | $22.66 | $22.78 | $22.63 | $22.70 | -1.26% | 21,596 |
| Feb 27, 2026 | $23.01 | $23.09 | $22.85 | $22.99 | -0.30% | 112,362 |
| Feb 26, 2026 | $23.07 | $23.14 | $23.05 | $23.06 | 0.00% | 21,612 |
| Feb 25, 2026 | $23.03 | $23.10 | $23.01 | $23.06 | +0.35% | 19,066 |
| Feb 24, 2026 | $23.02 | $23.08 | $22.92 | $22.98 | -0.09% | 23,857 |
| Feb 23, 2026 | $23.18 | $23.18 | $23.00 | $23.00 | -0.52% | 25,353 |
| Feb 20, 2026 | $23.12 | $23.19 | $23.12 | $23.12 | 0.00% | 18,592 |
| Feb 19, 2026 | $23.19 | $23.26 | $23.05 | $23.12 | -0.52% | 43,396 |
| Feb 18, 2026 | $23.46 | $23.54 | $23.16 | $23.24 | -0.68% | 35,635 |
| Feb 17, 2026 | $23.45 | $23.51 | $23.34 | $23.40 | +0.21% | 79,086 |
| Feb 13, 2026 | $23.38 | $23.40 | $23.29 | $23.35 | +0.21% | 42,615 |
| Feb 12, 2026 | $23.35 | $23.39 | $23.25 | $23.30 | -0.21% | 164,742 |
| Feb 11, 2026 | $23.36 | $23.45 | $23.33 | $23.35 | -0.13% | 50,430 |
| Feb 10, 2026 | $23.38 | $23.48 | $23.33 | $23.38 | +0.02% | 18,797 |
| Feb 9, 2026 | $23.39 | $23.42 | $23.26 | $23.38 | +0.19% | 28,633 |
| Feb 6, 2026 | $23.37 | $23.45 | $23.30 | $23.33 | +0.13% | 20,864 |
| Feb 5, 2026 | $23.32 | $23.44 | $23.26 | $23.30 | -0.34% | 23,196 |
| Feb 4, 2026 | $23.40 | $23.45 | $23.25 | $23.38 | -0.09% | 45,233 |
| Feb 3, 2026 | $23.46 | $23.50 | $23.22 | $23.40 | -0.13% | 75,678 |
| Feb 2, 2026 | $23.42 | $23.58 | $23.35 | $23.43 | 0.00% | 23,920 |
| Jan 30, 2026 | $23.47 | $23.49 | $23.36 | $23.43 | +0.13% | 37,445 |
| Jan 29, 2026 | $23.46 | $23.52 | $23.36 | $23.40 | -0.26% | 61,088 |
| Jan 28, 2026 | $23.54 | $23.58 | $23.35 | $23.46 | -0.30% | 43,031 |
| Jan 27, 2026 | $23.59 | $23.60 | $23.50 | $23.53 | -0.34% | 30,109 |
| Jan 26, 2026 | $23.61 | $23.68 | $23.58 | $23.61 | +0.04% | 42,241 |
| Jan 23, 2026 | $23.59 | $23.71 | $23.51 | $23.60 | -0.04% | 106,475 |
| Jan 22, 2026 | $23.49 | $23.74 | $23.49 | $23.61 | +0.60% | 92,341 |
| Jan 21, 2026 | $23.35 | $23.61 | $23.35 | $23.47 | +0.56% | 34,807 |
| Jan 20, 2026 | $23.25 | $23.46 | $23.01 | $23.34 | -0.13% | 103,446 |
| Jan 16, 2026 | $23.20 | $23.45 | $23.19 | $23.37 | +0.39% | 46,144 |
| Jan 15, 2026 | $23.14 | $23.36 | $23.09 | $23.28 | +0.69% | 55,283 |
| Jan 14, 2026 | $22.99 | $23.12 | $22.93 | $23.12 | +0.57% | 23,152 |
| Jan 13, 2026 | $22.96 | $23.01 | $22.87 | $22.99 | +0.44% | 29,822 |
| Jan 12, 2026 | $22.87 | $22.99 | $22.86 | $22.89 | +0.18% | 85,180 |
| Jan 9, 2026 | $22.82 | $22.90 | $22.77 | $22.85 | +0.04% | 64,224 |
| Jan 8, 2026 | $22.73 | $22.94 | $22.73 | $22.84 | +0.04% | 38,186 |
| Jan 7, 2026 | $22.74 | $22.87 | $22.74 | $22.83 | +0.48% | 29,482 |
| Jan 6, 2026 | $22.81 | $22.81 | $22.65 | $22.72 | -0.39% | 55,143 |
| Jan 5, 2026 | $22.70 | $22.83 | $22.65 | $22.81 | +0.62% | 113,822 |
| Jan 2, 2026 | $22.56 | $22.68 | $22.54 | $22.67 | +0.97% | 39,226 |
| Dec 31, 2025 | $22.44 | $22.57 | $22.44 | $22.45 | -0.22% | 81,812 |
| Dec 30, 2025 | $22.47 | $22.54 | $22.38 | $22.50 | +0.45% | 52,006 |
| Dec 29, 2025 | $22.44 | $22.50 | $22.37 | $22.40 | -0.18% | 104,098 |
| Dec 26, 2025 | $22.39 | $22.53 | $22.35 | $22.44 | +0.31% | 39,001 |
| Dec 24, 2025 | $22.38 | $22.50 | $22.34 | $22.37 | -0.13% | 38,972 |
| Dec 23, 2025 | $22.42 | $22.50 | $22.27 | $22.40 | -0.09% | 106,299 |
| Dec 22, 2025 | $22.32 | $22.50 | $22.30 | $22.42 | +0.18% | 76,758 |
| Dec 19, 2025 | $22.46 | $22.46 | $22.30 | $22.38 | -0.36% | 65,473 |
| Dec 18, 2025 | $22.38 | $22.58 | $22.34 | $22.46 | +0.36% | 76,711 |
| Dec 17, 2025 | $22.42 | $22.42 | $22.28 | $22.38 | -0.13% | 78,224 |
| Dec 16, 2025 | $22.31 | $22.43 | $22.31 | $22.41 | +0.31% | 60,508 |
| Dec 15, 2025 | $22.30 | $22.44 | $22.23 | $22.34 | +0.49% | 102,565 |
| Dec 12, 2025 | $22.16 | $22.29 | $22.15 | $22.23 | -0.31% | 91,934 |
| Dec 11, 2025 | $22.13 | $22.32 | $22.10 | $22.30 | +0.81% | 73,419 |
| Dec 10, 2025 | $22.09 | $22.17 | $22.00 | $22.12 | +0.14% | 106,406 |
| Dec 9, 2025 | $22.02 | $22.17 | $21.98 | $22.09 | +0.27% | 83,557 |
| Dec 8, 2025 | $22.02 | $22.05 | $21.95 | $22.03 | +0.09% | 54,477 |
| Dec 5, 2025 | $22.10 | $22.18 | $21.90 | $22.01 | -0.32% | 175,832 |
| Dec 4, 2025 | $22.14 | $22.24 | $22.03 | $22.08 | -0.23% | 96,944 |
| Dec 3, 2025 | $22.10 | $22.19 | $22.00 | $22.13 | +0.36% | 86,329 |
| Dec 2, 2025 | $22.00 | $22.11 | $21.92 | $22.05 | +0.23% | 102,990 |
| Dec 1, 2025 | $21.91 | $22.00 | $21.86 | $22.00 | -1.74% | 93,139 |
| Nov 28, 2025 | $22.44 | $22.52 | $22.36 | $22.39 | -0.18% | 21,977 |
| Nov 26, 2025 | $22.35 | $22.51 | $22.33 | $22.43 | +0.36% | 29,305 |
| Nov 25, 2025 | $22.28 | $22.41 | $22.28 | $22.35 | +0.31% | 67,080 |
| Nov 24, 2025 | $22.40 | $22.48 | $22.28 | $22.28 | -0.31% | 43,517 |
| Nov 21, 2025 | $22.28 | $22.39 | $22.21 | $22.35 | +0.31% | 40,329 |
| Nov 20, 2025 | $22.35 | $22.42 | $22.21 | $22.28 | -0.13% | 86,724 |
| Nov 19, 2025 | $22.32 | $22.43 | $22.28 | $22.31 | -0.40% | 70,482 |
| Nov 18, 2025 | $22.32 | $22.44 | $22.32 | $22.40 | 0.00% | 30,261 |
| Nov 17, 2025 | $22.54 | $22.65 | $22.33 | $22.40 | -0.97% | 41,583 |
| Nov 14, 2025 | $22.59 | $22.75 | $22.46 | $22.62 | +0.31% | 48,153 |
| Nov 13, 2025 | $22.78 | $22.78 | $22.55 | $22.55 | -1.03% | 37,731 |
| Nov 12, 2025 | $22.81 | $22.89 | $22.77 | $22.79 | -0.11% | 21,805 |
| Nov 11, 2025 | $22.88 | $22.89 | $22.81 | $22.81 | -0.13% | 21,812 |
| Nov 10, 2025 | $22.88 | $22.93 | $22.74 | $22.84 | +0.48% | 27,694 |
| Nov 7, 2025 | $22.87 | $22.89 | $22.66 | $22.73 | -0.39% | 38,269 |
| Nov 6, 2025 | $22.85 | $22.89 | $22.79 | $22.82 | 0.00% | 42,788 |
| Nov 5, 2025 | $22.77 | $23.00 | $22.75 | $22.82 | 0.00% | 42,321 |
| Nov 4, 2025 | $22.86 | $22.92 | $22.80 | $22.82 | -0.35% | 46,648 |
| Nov 3, 2025 | $22.97 | $22.98 | $22.82 | $22.90 | 0.00% | 51,809 |
| Oct 31, 2025 | $23.04 | $23.18 | $22.83 | $22.90 | -0.65% | 48,140 |
| Oct 30, 2025 | $23.22 | $23.30 | $23.05 | $23.05 | -0.82% | 53,520 |
| Oct 29, 2025 | $23.26 | $23.38 | $23.18 | $23.24 | -0.13% | 40,608 |
| Oct 28, 2025 | $23.39 | $23.39 | $23.24 | $23.27 | -0.13% | 22,291 |
| Oct 27, 2025 | $23.27 | $23.41 | $23.27 | $23.30 | – | 32,478 |
Seasonality
STT.PG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -0.2% | -1.3% | 0.6% | 0.8% | -0.4% | 2.3% | -0.6% | -0.2% | -0.4% | 0.9% | -0.3% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 9 |
| 2026 | 4.4% | -1.9% | -4.6% | 3.0% | -1.6% | -0.4% | -1.3% | -2.7% | -3.6% | -1.0% | 0.9% | |
| 2025 | 1.4% | 0.3% | -4.4% | -1.8% | 0.7% | -1.0% | 3.8% | 2.0% | 2.6% | -1.5% | -2.2% | 1.8% |
| 2024 | 2.1% | 0.4% | 2.2% | -2.9% | 3.2% | -0.7% | 1.4% | 1.6% | 1.0% | 0.9% | 0.7% | -5.0% |
| 2023 | 11.2% | -2.4% | -0.5% | 1.4% | -4.5% | -4.1% | 0.8% | -0.8% | 2.5% | -5.7% | 8.5% | 1.3% |
| 2022 | -3.3% | -2.6% | -0.5% | -3.6% | 1.0% | -2.1% | 6.5% | -5.4% | -1.3% | -1.6% | 3.8% | -4.6% |
| 2021 | -1.4% | -0.9% | 3.3% | 1.2% | 1.8% | 2.3% | 0.6% | -1.4% | -1.0% | 0.3% | -4.5% | 3.5% |
| 2020 | 2.4% | -4.6% | -8.7% | 10.3% | 0.4% | -2.5% | 8.4% | -1.0% | -0.2% | 2.3% | 3.1% | 0.2% |
| 2019 | 6.0% | 2.5% | -0.5% | 0.9% | 2.9% | 1.2% | 1.5% | -0.3% | 1.2% | 3.6% | -0.5% | 2.2% |
| 2018 | -3.0% | 1.8% | 1.3% | -4.2% | 1.4% | 1.7% | -0.2% | 1.6% | -1.7% | -1.4% | -2.8% | -1.7% |
| 2017 | 1.8% | 5.5% | -0.8% | 1.5% | 2.4% | 1.5% | 1.5% | 0.6% | -1.6% | -0.1% | 1.6% | -0.7% |
See a number that looks wrong?