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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $19.48 | $19.75 | $19.34 | $19.54 | +0.93% | 356,083 |
| Oct 2026 | $19.56 | $20.24 | $19.26 | $19.36 | -1.02% | 2,239,306 |
| Sep 2026 | $20.35 | $20.45 | $19.18 | $19.56 | -5.19% | 2,455,318 |
| Aug 2026 | $21.26 | $21.34 | $20.60 | $20.63 | -2.73% | 1,015,645 |
| Jul 2026 | $21.49 | $21.66 | $21.12 | $21.21 | -1.30% | 942,410 |
| Jun 2026 | $21.66 | $21.77 | $21.16 | $21.49 | -1.92% | 1,239,301 |
| May 2026 | $22.33 | $22.37 | $21.75 | $21.91 | -1.57% | 734,657 |
| Apr 2026 | $21.66 | $22.44 | $21.63 | $22.26 | +2.96% | 844,200 |
| Mar 2026 | $22.66 | $22.95 | $21.57 | $21.62 | -5.96% | 986,874 |
| Feb 2026 | $23.42 | $23.58 | $22.85 | $22.99 | -1.88% | 873,067 |
| Jan 2026 | $22.56 | $23.74 | $22.54 | $23.43 | +4.37% | 1,130,647 |
| Dec 2025 | $21.91 | $22.58 | $21.86 | $22.45 | +0.27% | 1,847,454 |
| Nov 2025 | $22.97 | $23.00 | $22.21 | $22.39 | -2.23% | 810,288 |
| Oct 2025 | $23.23 | $23.60 | $22.80 | $22.90 | -1.55% | 867,815 |
| Sep 2025 | $22.65 | $23.89 | $22.53 | $23.26 | +1.13% | 867,822 |
| Aug 2025 | $22.57 | $23.07 | $22.23 | $23.00 | +2.04% | 967,048 |
| Jul 2025 | $21.81 | $22.66 | $21.77 | $22.54 | +3.78% | 1,048,953 |
| Jun 2025 | $21.95 | $22.03 | $21.32 | $21.72 | -2.51% | 1,351,398 |
| May 2025 | $22.14 | $22.43 | $21.77 | $22.28 | +0.68% | 844,512 |
| Apr 2025 | $22.60 | $22.83 | $21.62 | $22.13 | -1.82% | 1,335,513 |
| Mar 2025 | $23.64 | $23.75 | $22.54 | $22.54 | -5.69% | 1,303,887 |
| Feb 2025 | $23.75 | $24.30 | $23.65 | $23.90 | +0.34% | 776,154 |
| Jan 2025 | $23.52 | $24.43 | $22.91 | $23.82 | +1.40% | 1,355,911 |
| Dec 2024 | $24.72 | $24.94 | $22.90 | $23.49 | -6.30% | 1,575,362 |
| Nov 2024 | $24.93 | $25.09 | $24.35 | $25.07 | +0.72% | 736,227 |
| Oct 2024 | $24.67 | $25.16 | $24.63 | $24.89 | +0.89% | 1,064,581 |
| Sep 2024 | $24.49 | $25.01 | $24.38 | $24.67 | -0.32% | 862,449 |
| Aug 2024 | $24.37 | $24.95 | $24.02 | $24.75 | +1.56% | 825,315 |
| Jul 2024 | $24.03 | $24.74 | $23.85 | $24.37 | +1.37% | 599,738 |
| Jun 2024 | $24.36 | $24.46 | $23.88 | $24.04 | -2.08% | 746,098 |
| May 2024 | $23.79 | $24.55 | $23.62 | $24.55 | +3.24% | 968,262 |
| Apr 2024 | $24.48 | $24.55 | $21.82 | $23.78 | -2.90% | 1,688,378 |
| Mar 2024 | $24.00 | $24.57 | $23.77 | $24.49 | +2.17% | 1,409,909 |
| Feb 2024 | $24.27 | $24.28 | $23.64 | $23.97 | -0.99% | 1,162,863 |
| Jan 2024 | $23.80 | $24.32 | $23.57 | $24.21 | +2.11% | 924,547 |
| Dec 2023 | $23.50 | $24.15 | $23.04 | $23.71 | +1.32% | 1,092,490 |
| Nov 2023 | $21.99 | $23.92 | $21.77 | $23.40 | +7.00% | 901,860 |
| Oct 2023 | $23.14 | $23.14 | $21.42 | $21.87 | -5.73% | 1,091,769 |
| Sep 2023 | $22.63 | $23.32 | $22.08 | $23.20 | +2.52% | 1,750,092 |
| Aug 2023 | $23.17 | $23.75 | $22.20 | $22.63 | -2.25% | 1,210,511 |
| Jul 2023 | $23.09 | $23.32 | $22.40 | $23.15 | +0.83% | 1,833,148 |
| Jun 2023 | $24.00 | $24.32 | $22.34 | $22.96 | -4.13% | 2,221,420 |
| May 2023 | $25.49 | $25.56 | $23.48 | $23.95 | -5.78% | 1,973,877 |
| Apr 2023 | $25.05 | $25.81 | $24.63 | $25.42 | +1.40% | 1,303,895 |
| Mar 2023 | $25.40 | $25.40 | $23.18 | $25.07 | -0.52% | 1,783,568 |
| Feb 2023 | $26.10 | $26.43 | $24.74 | $25.20 | -3.63% | 630,947 |
| Jan 2023 | $23.70 | $26.24 | $23.57 | $26.15 | +11.23% | 749,297 |
| Dec 2022 | $24.77 | $25.24 | $23.39 | $23.51 | -4.59% | 914,821 |
| Nov 2022 | $24.25 | $24.96 | $23.60 | $24.64 | +2.45% | 825,199 |
| Oct 2022 | $24.50 | $24.65 | $23.08 | $24.05 | -1.64% | 835,990 |
| Sep 2022 | $24.73 | $25.10 | $24.06 | $24.45 | -1.29% | 836,682 |
| Aug 2022 | $26.48 | $27.17 | $24.76 | $24.77 | -6.63% | 671,248 |
| Jul 2022 | $25.00 | $26.68 | $24.92 | $26.53 | +6.55% | 442,881 |
| Jun 2022 | $25.30 | $25.52 | $23.89 | $24.90 | -2.08% | 666,321 |
| May 2022 | $25.46 | $25.62 | $23.89 | $25.43 | -0.31% | 1,004,998 |
| Apr 2022 | $26.47 | $26.64 | $24.76 | $25.51 | -3.63% | 825,481 |
| Mar 2022 | $26.74 | $26.85 | $25.02 | $26.47 | -0.53% | 881,969 |
| Feb 2022 | $27.63 | $27.81 | $25.58 | $26.61 | -3.83% | 781,139 |
| Jan 2022 | $28.68 | $28.90 | $27.41 | $27.67 | -3.29% | 706,294 |
| Dec 2021 | $27.76 | $28.79 | $27.55 | $28.61 | +3.47% | 731,523 |
| Nov 2021 | $29.20 | $29.58 | $27.60 | $27.65 | -5.66% | 1,341,452 |
| Oct 2021 | $29.25 | $29.40 | $28.30 | $29.31 | +0.27% | 630,123 |
| Sep 2021 | $29.52 | $29.76 | $28.82 | $29.23 | -0.98% | 713,119 |
| Aug 2021 | $30.45 | $30.45 | $29.43 | $29.52 | -2.51% | 980,287 |
| Jul 2021 | $30.07 | $30.31 | $29.85 | $30.28 | +0.63% | 570,278 |
| Jun 2021 | $29.40 | $30.17 | $29.36 | $30.09 | +2.35% | 832,837 |
| May 2021 | $29.28 | $29.61 | $28.86 | $29.40 | +0.62% | 855,990 |
| Apr 2021 | $28.99 | $29.62 | $28.85 | $29.22 | +1.21% | 745,916 |
| Mar 2021 | $28.12 | $29.18 | $27.52 | $28.87 | +3.29% | 1,127,894 |
| Feb 2021 | $28.57 | $29.15 | $27.43 | $27.95 | -2.10% | 510,496 |
| Jan 2021 | $28.91 | $29.04 | $26.97 | $28.55 | -1.42% | 691,424 |
| Dec 2020 | $28.96 | $29.69 | $28.80 | $28.96 | +0.17% | 737,116 |
| Nov 2020 | $28.57 | $29.67 | $28.12 | $28.91 | +1.94% | 696,889 |
| Oct 2020 | $27.80 | $28.97 | $27.71 | $28.36 | +2.27% | 599,220 |
| Sep 2020 | $27.86 | $28.22 | $27.37 | $27.73 | -0.18% | 749,384 |
| Aug 2020 | $28.46 | $28.60 | $27.60 | $27.78 | -2.18% | 642,474 |
| Jul 2020 | $26.20 | $28.44 | $26.20 | $28.40 | +8.40% | 900,332 |
| Jun 2020 | $26.91 | $27.23 | $25.90 | $26.20 | -2.46% | 784,616 |
| May 2020 | $26.76 | $27.19 | $25.61 | $26.86 | -0.81% | 573,437 |
| Apr 2020 | $23.88 | $27.09 | $22.47 | $27.08 | +10.31% | 787,194 |
| Mar 2020 | $27.13 | $29.07 | $14.75 | $24.55 | -8.70% | 2,876,727 |
| Feb 2020 | $28.74 | $29.19 | $26.32 | $26.89 | -5.75% | 791,471 |
| Jan 2020 | $28.04 | $28.87 | $27.96 | $28.53 | +2.37% | 711,681 |
| Dec 2019 | $27.31 | $28.25 | $27.23 | $27.87 | +2.20% | 565,946 |
| Nov 2019 | $27.81 | $28.09 | $27.27 | $27.27 | -1.66% | 679,228 |
| Oct 2019 | $26.84 | $28.18 | $26.77 | $27.73 | +3.62% | 1,396,461 |
| Sep 2019 | $26.51 | $27.35 | $26.51 | $26.76 | +1.21% | 981,996 |
| Aug 2019 | $26.85 | $27.58 | $26.42 | $26.44 | -1.53% | 847,498 |
| Jul 2019 | $26.63 | $27.13 | $26.45 | $26.85 | +1.51% | 1,330,021 |
| Jun 2019 | $26.28 | $27.24 | $26.15 | $26.45 | +1.19% | 596,643 |
| May 2019 | $25.89 | $26.56 | $25.83 | $26.14 | +1.63% | 685,102 |
| Apr 2019 | $25.62 | $26.50 | $25.56 | $25.72 | +0.94% | 800,685 |
| Mar 2019 | $25.73 | $26.60 | $25.46 | $25.48 | -0.51% | 977,468 |
| Feb 2019 | $25.71 | $25.86 | $25.20 | $25.61 | +1.15% | 567,580 |
| Jan 2019 | $23.74 | $25.73 | $23.74 | $25.32 | +6.03% | 1,495,722 |
| Dec 2018 | $24.43 | $24.50 | $23.35 | $23.88 | -1.73% | 2,427,564 |
| Nov 2018 | $25.31 | $25.46 | $24.28 | $24.30 | -4.10% | 661,524 |
| Oct 2018 | $25.79 | $25.81 | $25.14 | $25.34 | -1.44% | 827,766 |
| Sep 2018 | $26.20 | $26.27 | $25.56 | $25.71 | -1.68% | 537,806 |
| Aug 2018 | $26.04 | $26.53 | $25.83 | $26.15 | +0.27% | 700,553 |
| Jul 2018 | $26.16 | $26.58 | $25.85 | $26.08 | -0.15% | 876,617 |
| Jun 2018 | $25.65 | $26.21 | $25.63 | $26.12 | +1.71% | 874,350 |
| May 2018 | $25.65 | $26.00 | $25.55 | $25.68 | +0.08% | 764,020 |
| Apr 2018 | $26.75 | $26.84 | $25.50 | $25.66 | -4.22% | 732,615 |
| Mar 2018 | $26.35 | $26.92 | $26.32 | $26.79 | +1.29% | 599,474 |
| Feb 2018 | $26.26 | $26.71 | $25.52 | $26.45 | +0.57% | 1,270,816 |
| Jan 2018 | $27.05 | $27.09 | $26.10 | $26.30 | -3.02% | 2,128,458 |
| Dec 2017 | $27.30 | $27.64 | $26.97 | $27.12 | -0.70% | 740,833 |
| Nov 2017 | $27.20 | $28.45 | $27.19 | $27.31 | +0.40% | 1,034,516 |
| Oct 2017 | $27.24 | $27.62 | $26.89 | $27.20 | -0.07% | 1,291,824 |
| Sep 2017 | $27.70 | $27.80 | $27.06 | $27.22 | -1.63% | 1,243,054 |
| Aug 2017 | $27.86 | $28.07 | $27.52 | $27.67 | -0.61% | 634,749 |
| Jul 2017 | $27.26 | $27.89 | $27.18 | $27.84 | +1.49% | 2,124,749 |
| Jun 2017 | $27.07 | $27.47 | $26.97 | $27.43 | +1.52% | 774,803 |
| May 2017 | $26.73 | $27.37 | $26.66 | $27.02 | +1.12% | 1,668,082 |
| Apr 2017 | $26.38 | $26.84 | $26.33 | $26.72 | +1.48% | 1,512,624 |
| Mar 2017 | $26.30 | $26.76 | $25.80 | $26.33 | -0.75% | 1,903,184 |
| Feb 2017 | $25.41 | $26.59 | $25.32 | $26.53 | +4.16% | 2,494,984 |
| Jan 2017 | $25.02 | $25.73 | $25.02 | $25.47 | +1.80% | 1,127,716 |
| Dec 2016 | $24.78 | $25.45 | $24.25 | $25.02 | +0.18% | 1,511,970 |
| Nov 2016 | $26.85 | $26.85 | $24.76 | $24.98 | -6.70% | 964,585 |
| Oct 2016 | $26.87 | $27.16 | $26.48 | $26.77 | -0.15% | 1,045,132 |
| Sep 2016 | $27.65 | $27.76 | $26.62 | $26.81 | -2.86% | 1,002,789 |
| Aug 2016 | $27.75 | $27.89 | $27.45 | $27.60 | -0.25% | 2,664,387 |
| Jul 2016 | $26.95 | $27.89 | $26.95 | $27.67 | +3.09% | 3,067,182 |
| Jun 2016 | $26.25 | $26.92 | $25.95 | $26.84 | +2.33% | 4,459,710 |
| May 2016 | $26.25 | $26.47 | $26.10 | $26.23 | -0.23% | 3,739,889 |
| Apr 2016 | $25.62 | $26.33 | $25.50 | $26.29 | – | 3,529,760 |
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?