State Street Corp (STT) stock
STTNYSEState Commercial BanksFiscal year ends December 31Also trades as STT.PG
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 12/3030% above fair value
$169.77−3.98 (-2.29%)
Close on Oct 30, 2026Market cap $46.64BP/E 15.0Yield 1.88%
Price history
State Street share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$169.77
-2.29% on the day
52-week range
$111.63 – $195.93
-13.4% from the high
Change over 52 weeks
+47.3%
From $115.22 on Oct 30, 2025
Average volume
2.04M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $172.65 | $172.65 | $167.89 | $169.77 | -2.29% | 1,313,187 |
| Oct 29, 2026 | $175.65 | $175.65 | $173.23 | $173.75 | +0.12% | 1,779,315 |
| Oct 28, 2026 | $172.32 | $174.47 | $171.77 | $173.54 | +1.55% | 2,246,946 |
| Oct 27, 2026 | $171.55 | $172.80 | $170.17 | $170.89 | +0.56% | 1,089,329 |
| Oct 26, 2026 | $168.63 | $171.73 | $168.33 | $169.94 | +1.26% | 1,573,182 |
| Oct 23, 2026 | $166.37 | $168.82 | $165.57 | $167.83 | -0.01% | 1,857,622 |
| Oct 22, 2026 | $166.64 | $170.00 | $165.54 | $167.84 | -0.66% | 1,766,839 |
| Oct 21, 2026 | $169.08 | $169.34 | $166.89 | $168.95 | +1.42% | 1,990,880 |
| Oct 20, 2026 | $164.60 | $168.18 | $164.60 | $166.58 | +0.70% | 1,971,175 |
| Oct 19, 2026 | $165.39 | $166.24 | $164.43 | $165.43 | -0.17% | 2,460,892 |
| Oct 16, 2026 | $168.49 | $170.14 | $163.03 | $165.72 | -1.12% | 3,567,879 |
| Oct 15, 2026 | $167.40 | $168.13 | $162.65 | $167.60 | +0.43% | 4,182,564 |
| Oct 14, 2026 | $161.90 | $166.98 | $156.50 | $166.89 | -4.14% | 5,896,590 |
| Oct 13, 2026 | $175.95 | $176.36 | $171.74 | $174.10 | -0.47% | 2,909,752 |
| Oct 12, 2026 | $174.86 | $176.30 | $174.40 | $174.93 | -0.02% | 1,198,923 |
| Oct 9, 2026 | $176.18 | $176.47 | $173.29 | $174.96 | -0.07% | 1,491,358 |
| Oct 8, 2026 | $173.31 | $175.61 | $172.97 | $175.09 | +0.52% | 2,033,882 |
| Oct 7, 2026 | $173.48 | $174.34 | $171.17 | $174.19 | -0.89% | 1,607,699 |
| Oct 6, 2026 | $177.04 | $177.04 | $173.88 | $175.75 | -0.35% | 1,878,989 |
| Oct 5, 2026 | $176.56 | $177.14 | $174.15 | $176.37 | +0.23% | 1,878,806 |
| Oct 2, 2026 | $175.00 | $176.68 | $174.26 | $175.96 | +0.77% | 1,752,493 |
| Oct 1, 2026 | $172.59 | $174.64 | $170.05 | $174.62 | +0.02% | 2,145,674 |
| Sep 30, 2026 | $177.47 | $178.28 | $174.50 | $174.59 | -1.79% | 2,334,367 |
| Sep 29, 2026 | $179.47 | $180.15 | $176.45 | $177.78 | -1.08% | 2,209,889 |
| Sep 28, 2026 | $180.55 | $181.24 | $179.42 | $179.73 | -0.89% | 1,875,358 |
| Sep 25, 2026 | $181.58 | $182.93 | $179.50 | $181.34 | +0.14% | 1,424,284 |
| Sep 24, 2026 | $180.52 | $182.17 | $179.09 | $181.09 | +0.63% | 3,492,449 |
| Sep 23, 2026 | $179.10 | $182.86 | $178.85 | $179.95 | -0.17% | 2,235,395 |
| Sep 22, 2026 | $184.00 | $184.01 | $176.96 | $180.25 | -2.25% | 3,990,502 |
| Sep 21, 2026 | $185.01 | $185.46 | $183.05 | $184.40 | +0.84% | 1,668,044 |
| Sep 18, 2026 | $182.02 | $183.10 | $180.51 | $182.87 | -0.11% | 5,574,927 |
| Sep 17, 2026 | $185.31 | $185.47 | $182.21 | $183.07 | +0.09% | 1,464,563 |
| Sep 16, 2026 | $185.80 | $187.11 | $180.46 | $182.90 | -1.20% | 1,860,455 |
| Sep 15, 2026 | $187.45 | $187.45 | $181.51 | $185.13 | -1.61% | 1,847,724 |
| Sep 14, 2026 | $191.25 | $192.02 | $186.34 | $188.16 | -2.71% | 2,391,252 |
| Sep 11, 2026 | $194.05 | $194.52 | $191.00 | $193.40 | +1.10% | 1,645,348 |
| Sep 10, 2026 | $191.43 | $192.90 | $190.83 | $191.30 | -0.31% | 1,169,115 |
| Sep 9, 2026 | $190.90 | $193.63 | $189.38 | $191.89 | +0.01% | 1,389,788 |
| Sep 8, 2026 | $193.09 | $194.52 | $190.89 | $191.88 | -1.23% | 1,554,273 |
| Sep 4, 2026 | $192.13 | $195.40 | $192.13 | $194.26 | +0.16% | 1,127,451 |
| Sep 3, 2026 | $191.93 | $194.29 | $191.26 | $193.94 | +2.05% | 1,524,908 |
| Sep 2, 2026 | $187.58 | $192.87 | $187.58 | $190.04 | +1.20% | 1,126,588 |
| Sep 1, 2026 | $189.78 | $191.86 | $186.71 | $187.79 | -1.88% | 1,179,072 |
| Aug 31, 2026 | $193.33 | $194.28 | $190.80 | $191.38 | -1.01% | 1,843,418 |
| Aug 28, 2026 | $193.91 | $194.25 | $192.14 | $193.33 | -0.02% | 627,434 |
| Aug 27, 2026 | $192.78 | $195.93 | $192.36 | $193.37 | -0.13% | 965,510 |
| Aug 26, 2026 | $193.14 | $194.52 | $191.11 | $193.62 | +0.35% | 1,053,034 |
| Aug 25, 2026 | $190.94 | $193.51 | $189.36 | $192.95 | +1.06% | 1,181,530 |
| Aug 24, 2026 | $187.15 | $191.38 | $187.01 | $190.92 | +2.03% | 1,664,698 |
| Aug 21, 2026 | $185.09 | $187.42 | $185.03 | $187.13 | +2.22% | 1,592,111 |
| Aug 20, 2026 | $185.27 | $187.79 | $182.96 | $183.07 | -1.47% | 1,381,040 |
| Aug 19, 2026 | $192.78 | $193.31 | $185.27 | $185.81 | -3.16% | 1,664,093 |
| Aug 18, 2026 | $192.77 | $193.18 | $190.98 | $191.87 | -0.61% | 1,041,937 |
| Aug 17, 2026 | $191.40 | $195.18 | $191.01 | $193.04 | +0.68% | 1,569,188 |
| Aug 14, 2026 | $189.30 | $192.02 | $188.80 | $191.74 | +1.00% | 1,125,250 |
| Aug 13, 2026 | $190.00 | $191.61 | $189.10 | $189.85 | -0.14% | 1,354,376 |
| Aug 12, 2026 | $188.81 | $190.44 | $187.83 | $190.11 | +1.54% | 990,357 |
| Aug 11, 2026 | $186.71 | $188.89 | $186.00 | $187.22 | +0.29% | 1,023,757 |
| Aug 10, 2026 | $184.12 | $187.04 | $183.46 | $186.68 | +1.08% | 1,544,196 |
| Aug 7, 2026 | $183.73 | $185.88 | $181.98 | $184.68 | -0.13% | 1,263,414 |
| Aug 6, 2026 | $187.69 | $188.62 | $184.46 | $184.92 | -1.14% | 2,070,400 |
| Aug 5, 2026 | $186.54 | $188.85 | $186.46 | $187.05 | +0.98% | 1,411,598 |
| Aug 4, 2026 | $185.47 | $187.33 | $184.73 | $185.23 | +0.85% | 1,939,622 |
| Aug 3, 2026 | $184.16 | $184.43 | $180.94 | $183.67 | -0.27% | 1,199,657 |
| Jul 31, 2026 | $181.16 | $185.21 | $181.16 | $184.16 | +0.73% | 1,821,220 |
| Jul 30, 2026 | $178.12 | $183.22 | $177.23 | $182.82 | +3.85% | 2,274,335 |
| Jul 29, 2026 | $182.00 | $183.75 | $175.50 | $176.04 | -3.58% | 2,083,289 |
| Jul 28, 2026 | $183.11 | $185.05 | $180.16 | $182.57 | -1.13% | 1,698,864 |
| Jul 27, 2026 | $185.40 | $187.00 | $182.31 | $184.66 | -0.40% | 1,665,804 |
| Jul 24, 2026 | $184.52 | $186.34 | $183.40 | $185.40 | +0.65% | 1,755,896 |
| Jul 23, 2026 | $184.72 | $185.99 | $183.00 | $184.21 | -0.56% | 1,977,618 |
| Jul 22, 2026 | $182.71 | $185.45 | $181.65 | $185.24 | +1.06% | 2,373,648 |
| Jul 21, 2026 | $184.17 | $185.09 | $182.32 | $183.30 | +0.39% | 1,814,084 |
| Jul 20, 2026 | $184.15 | $185.85 | $181.29 | $182.58 | +0.04% | 2,988,964 |
| Jul 17, 2026 | $181.41 | $186.50 | $179.35 | $182.50 | -1.70% | 3,190,610 |
| Jul 16, 2026 | $187.30 | $192.51 | $181.62 | $185.66 | -0.50% | 5,583,326 |
| Jul 15, 2026 | $184.57 | $186.99 | $184.24 | $186.59 | +1.60% | 3,995,401 |
| Jul 14, 2026 | $178.71 | $184.59 | $178.36 | $183.65 | +3.08% | 2,700,421 |
| Jul 13, 2026 | $180.40 | $181.27 | $177.03 | $178.17 | -1.14% | 1,975,653 |
| Jul 10, 2026 | $181.12 | $182.09 | $177.63 | $180.22 | +0.03% | 2,064,322 |
| Jul 9, 2026 | $178.75 | $183.32 | $178.75 | $180.16 | +1.54% | 2,277,183 |
| Jul 8, 2026 | $179.00 | $179.28 | $174.19 | $177.42 | -1.40% | 3,069,382 |
| Jul 7, 2026 | $176.65 | $180.86 | $175.91 | $179.94 | +2.26% | 2,384,869 |
| Jul 6, 2026 | $171.54 | $175.96 | $171.34 | $175.96 | +3.09% | 3,255,528 |
| Jul 2, 2026 | $171.06 | $171.78 | $168.02 | $170.69 | +0.60% | 1,357,768 |
| Jul 1, 2026 | $168.76 | $172.32 | $168.02 | $169.67 | +0.04% | 1,144,222 |
| Jun 30, 2026 | $171.72 | $171.72 | $169.01 | $169.60 | -0.34% | 1,723,218 |
| Jun 29, 2026 | $168.69 | $171.94 | $168.25 | $170.18 | +1.23% | 1,901,538 |
| Jun 26, 2026 | $169.79 | $171.16 | $164.74 | $168.11 | -0.83% | 4,014,088 |
| Jun 25, 2026 | $171.45 | $172.65 | $168.72 | $169.51 | +0.38% | 2,429,306 |
| Jun 24, 2026 | $173.19 | $174.49 | $167.99 | $168.87 | -2.80% | 3,872,712 |
| Jun 23, 2026 | $172.98 | $175.46 | $171.42 | $173.73 | +0.01% | 2,136,334 |
| Jun 22, 2026 | $170.58 | $173.83 | $170.12 | $173.71 | +3.21% | 3,209,639 |
| Jun 18, 2026 | $172.92 | $174.66 | $167.94 | $168.31 | -1.63% | 7,304,662 |
| Jun 17, 2026 | $171.30 | $174.03 | $170.62 | $171.10 | -0.11% | 2,453,169 |
| Jun 16, 2026 | $169.06 | $172.63 | $168.62 | $171.29 | +2.34% | 2,023,962 |
| Jun 15, 2026 | $170.00 | $170.54 | $166.91 | $167.37 | -0.16% | 2,372,528 |
| Jun 12, 2026 | $166.00 | $168.29 | $165.42 | $167.63 | +1.69% | 2,184,968 |
| Jun 11, 2026 | $162.78 | $165.57 | $162.02 | $164.85 | +1.89% | 2,655,517 |
| Jun 10, 2026 | $163.20 | $164.35 | $158.68 | $161.80 | -0.89% | 2,974,089 |
| Jun 9, 2026 | $163.47 | $164.05 | $159.13 | $163.25 | +0.89% | 1,717,898 |
| Jun 8, 2026 | $162.35 | $163.58 | $161.73 | $161.81 | +0.04% | 1,385,396 |
| Jun 5, 2026 | $162.29 | $163.37 | $160.29 | $161.75 | -0.61% | 1,743,947 |
| Jun 4, 2026 | $158.02 | $163.95 | $158.02 | $162.75 | +3.08% | 1,649,987 |
| Jun 3, 2026 | $159.28 | $159.50 | $155.69 | $157.88 | -1.19% | 1,344,114 |
| Jun 2, 2026 | $159.28 | $161.80 | $158.93 | $159.78 | -0.01% | 1,679,614 |
| Jun 1, 2026 | $155.34 | $160.08 | $155.09 | $159.79 | +2.67% | 1,321,489 |
| May 29, 2026 | $157.63 | $158.72 | $154.96 | $155.64 | -1.25% | 3,773,871 |
| May 28, 2026 | $157.12 | $158.60 | $156.07 | $157.61 | -0.20% | 2,071,541 |
| May 27, 2026 | $158.42 | $159.31 | $155.72 | $157.92 | -0.38% | 1,662,351 |
| May 26, 2026 | $155.35 | $158.86 | $155.35 | $158.52 | +2.97% | 2,134,885 |
| May 22, 2026 | $154.03 | $155.02 | $153.51 | $153.95 | +0.17% | 1,542,066 |
| May 21, 2026 | $153.15 | $154.79 | $152.22 | $153.69 | -0.25% | 1,572,145 |
| May 20, 2026 | $151.94 | $155.05 | $150.96 | $154.07 | +2.11% | 1,554,637 |
| May 19, 2026 | $153.07 | $153.27 | $150.12 | $150.88 | -1.86% | 1,896,106 |
| May 18, 2026 | $152.46 | $154.51 | $151.79 | $153.74 | +0.58% | 1,810,818 |
| May 15, 2026 | $152.24 | $154.18 | $151.15 | $152.85 | -0.59% | 1,553,922 |
| May 14, 2026 | $153.00 | $154.33 | $151.62 | $153.76 | +1.44% | 1,634,947 |
| May 13, 2026 | $150.48 | $152.36 | $149.44 | $151.58 | +0.75% | 2,257,581 |
| May 12, 2026 | $149.51 | $150.97 | $147.83 | $150.45 | +0.19% | 1,704,429 |
| May 11, 2026 | $150.01 | $151.14 | $149.06 | $150.17 | +0.45% | 1,825,349 |
| May 8, 2026 | $149.60 | $150.28 | $148.72 | $149.49 | +0.48% | 1,248,201 |
| May 7, 2026 | $151.21 | $152.15 | $148.28 | $148.78 | -1.63% | 2,166,531 |
| May 6, 2026 | $150.55 | $152.35 | $150.06 | $151.24 | +1.72% | 2,357,775 |
| May 5, 2026 | $148.78 | $150.40 | $148.08 | $148.68 | +0.41% | 1,635,468 |
| May 4, 2026 | $151.21 | $151.83 | $147.40 | $148.08 | -2.58% | 1,818,020 |
| May 1, 2026 | $153.26 | $154.28 | $151.69 | $152.00 | -0.55% | 1,728,170 |
| Apr 30, 2026 | $150.62 | $153.24 | $149.10 | $152.84 | +1.42% | 3,035,844 |
| Apr 29, 2026 | $152.60 | $153.10 | $149.56 | $150.70 | -1.17% | 2,148,685 |
| Apr 28, 2026 | $154.69 | $155.46 | $151.92 | $152.48 | -1.00% | 1,689,607 |
| Apr 27, 2026 | $150.63 | $154.24 | $150.61 | $154.02 | +2.18% | 1,696,478 |
| Apr 24, 2026 | $151.69 | $151.69 | $150.31 | $150.74 | -0.34% | 1,440,486 |
| Apr 23, 2026 | $152.68 | $153.99 | $149.47 | $151.25 | -0.75% | 2,492,272 |
| Apr 22, 2026 | $154.38 | $154.63 | $151.97 | $152.40 | -0.76% | 2,340,967 |
| Apr 21, 2026 | $150.47 | $156.18 | $150.47 | $153.57 | +2.26% | 3,703,713 |
| Apr 20, 2026 | $146.57 | $150.28 | $145.97 | $150.18 | +3.27% | 3,088,641 |
| Apr 17, 2026 | $144.78 | $148.99 | $143.79 | $145.43 | +2.49% | 3,179,487 |
| Apr 16, 2026 | $142.50 | $144.48 | $141.53 | $141.90 | -0.59% | 2,959,342 |
| Apr 15, 2026 | $142.33 | $143.59 | $140.96 | $142.74 | +0.68% | 2,079,472 |
| Apr 14, 2026 | $142.00 | $142.76 | $140.35 | $141.78 | +0.11% | 2,327,331 |
| Apr 13, 2026 | $138.02 | $141.73 | $137.84 | $141.62 | +1.58% | 2,516,972 |
| Apr 10, 2026 | $138.45 | $139.90 | $137.91 | $139.42 | +0.67% | 2,351,624 |
| Apr 9, 2026 | $135.94 | $138.61 | $135.51 | $138.49 | +1.73% | 1,865,723 |
| Apr 8, 2026 | $134.40 | $136.36 | $134.13 | $136.13 | +3.75% | 1,784,345 |
| Apr 7, 2026 | $129.37 | $131.89 | $127.53 | $131.21 | +0.78% | 2,034,216 |
| Apr 6, 2026 | $130.73 | $130.89 | $129.16 | $130.20 | +1.09% | 1,001,315 |
| Apr 2, 2026 | $125.80 | $129.62 | $125.64 | $128.80 | +0.43% | 1,576,134 |
| Apr 1, 2026 | $127.21 | $129.34 | $126.78 | $128.25 | +1.34% | 1,798,928 |
| Mar 31, 2026 | $125.53 | $127.15 | $123.88 | $126.56 | +2.54% | 2,270,554 |
| Mar 30, 2026 | $124.36 | $124.71 | $122.70 | $123.42 | +0.73% | 1,151,053 |
| Mar 27, 2026 | $124.75 | $125.09 | $121.88 | $122.52 | -2.50% | 2,366,350 |
| Mar 26, 2026 | $125.80 | $127.02 | $124.88 | $125.66 | -0.99% | 1,654,206 |
| Mar 25, 2026 | $127.59 | $128.52 | $125.73 | $126.92 | +0.51% | 1,381,765 |
| Mar 24, 2026 | $122.71 | $127.73 | $121.97 | $126.28 | +2.48% | 2,351,326 |
| Mar 23, 2026 | $124.96 | $125.45 | $122.50 | $123.23 | +1.03% | 1,808,327 |
| Mar 20, 2026 | $120.78 | $122.05 | $120.16 | $121.97 | +0.84% | 3,640,488 |
| Mar 19, 2026 | $119.67 | $122.35 | $119.11 | $120.95 | -0.12% | 2,198,069 |
| Mar 18, 2026 | $120.73 | $123.08 | $120.66 | $121.09 | -0.39% | 2,104,263 |
| Mar 17, 2026 | $122.00 | $123.41 | $121.13 | $121.56 | +1.11% | 2,366,651 |
| Mar 16, 2026 | $122.71 | $123.65 | $120.07 | $120.22 | -0.92% | 2,084,591 |
| Mar 13, 2026 | $124.04 | $125.00 | $121.17 | $121.34 | -1.52% | 1,660,055 |
| Mar 12, 2026 | $123.33 | $123.88 | $121.21 | $123.21 | -2.21% | 2,570,019 |
| Mar 11, 2026 | $122.18 | $126.20 | $121.55 | $126.00 | +2.82% | 3,382,465 |
| Mar 10, 2026 | $122.74 | $124.96 | $121.35 | $122.55 | +0.51% | 2,322,004 |
| Mar 9, 2026 | $118.66 | $122.26 | $116.15 | $121.93 | +0.74% | 2,393,677 |
| Mar 6, 2026 | $122.45 | $122.55 | $119.06 | $121.04 | -3.28% | 2,862,059 |
| Mar 5, 2026 | $125.00 | $126.31 | $123.93 | $125.14 | -1.11% | 2,546,578 |
| Mar 4, 2026 | $127.16 | $127.78 | $125.14 | $126.54 | +0.50% | 1,593,473 |
| Mar 3, 2026 | $125.77 | $127.75 | $123.37 | $125.91 | -2.74% | 1,757,907 |
| Mar 2, 2026 | $125.70 | $130.13 | $125.22 | $129.46 | +0.65% | 2,135,761 |
| Feb 27, 2026 | $130.16 | $131.23 | $126.25 | $128.62 | -2.76% | 3,839,427 |
| Feb 26, 2026 | $132.10 | $134.00 | $131.77 | $132.27 | +0.49% | 1,918,797 |
| Feb 25, 2026 | $128.25 | $131.69 | $127.64 | $131.62 | +3.45% | 2,029,221 |
| Feb 24, 2026 | $124.47 | $128.00 | $123.41 | $127.23 | +1.68% | 1,567,869 |
| Feb 23, 2026 | $127.10 | $128.39 | $123.30 | $125.13 | -2.20% | 1,560,574 |
| Feb 20, 2026 | $127.40 | $128.75 | $125.61 | $127.94 | +0.05% | 1,173,369 |
| Feb 19, 2026 | $128.15 | $129.25 | $126.21 | $127.87 | -1.40% | 1,440,753 |
| Feb 18, 2026 | $128.65 | $131.46 | $128.35 | $129.68 | +1.31% | 1,712,428 |
| Feb 17, 2026 | $128.00 | $130.46 | $127.34 | $128.00 | +0.02% | 1,558,500 |
| Feb 13, 2026 | $125.30 | $128.68 | $123.63 | $127.97 | +1.31% | 1,666,445 |
| Feb 12, 2026 | $132.90 | $133.24 | $122.87 | $126.31 | -4.03% | 2,764,170 |
| Feb 11, 2026 | $132.65 | $133.88 | $129.48 | $131.61 | -0.47% | 2,201,515 |
| Feb 10, 2026 | $133.72 | $135.36 | $129.13 | $132.23 | -1.53% | 1,973,556 |
| Feb 9, 2026 | $132.00 | $134.98 | $131.81 | $134.28 | +1.46% | 1,711,801 |
| Feb 6, 2026 | $131.00 | $133.11 | $130.41 | $132.35 | +2.83% | 1,488,106 |
| Feb 5, 2026 | $131.13 | $131.89 | $127.71 | $128.71 | -2.51% | 1,988,313 |
| Feb 4, 2026 | $130.07 | $132.66 | $130.02 | $132.03 | +1.49% | 1,882,409 |
| Feb 3, 2026 | $132.81 | $134.20 | $128.82 | $130.09 | -1.88% | 2,152,994 |
| Feb 2, 2026 | $130.42 | $133.04 | $129.90 | $132.58 | +1.31% | 2,137,591 |
| Jan 30, 2026 | $130.63 | $132.04 | $129.67 | $130.86 | -0.43% | 2,127,602 |
| Jan 29, 2026 | $129.08 | $131.46 | $128.59 | $131.43 | +2.66% | 2,287,757 |
| Jan 28, 2026 | $127.61 | $128.97 | $127.14 | $128.02 | +0.31% | 1,575,218 |
| Jan 27, 2026 | $127.89 | $129.02 | $127.43 | $127.62 | +0.02% | 1,832,689 |
| Jan 26, 2026 | $126.47 | $127.96 | $126.26 | $127.59 | +1.19% | 2,235,963 |
| Jan 23, 2026 | $127.64 | $127.98 | $125.59 | $126.09 | -1.84% | 1,840,500 |
| Jan 22, 2026 | $127.99 | $130.30 | $127.36 | $128.46 | +1.22% | 1,984,544 |
| Jan 21, 2026 | $125.99 | $129.86 | $125.99 | $126.91 | +1.28% | 3,410,686 |
| Jan 20, 2026 | $127.21 | $127.24 | $123.12 | $125.31 | -2.12% | 3,747,662 |
| Jan 16, 2026 | $132.01 | $133.48 | $127.93 | $128.02 | -6.07% | 4,375,175 |
| Jan 15, 2026 | $135.00 | $137.05 | $135.00 | $136.29 | +1.17% | 2,237,204 |
| Jan 14, 2026 | $132.43 | $134.79 | $131.82 | $134.72 | +1.44% | 2,565,789 |
| Jan 13, 2026 | $133.09 | $133.66 | $131.69 | $132.81 | -0.21% | 2,392,800 |
| Jan 12, 2026 | $131.41 | $133.20 | $131.00 | $133.09 | +0.39% | 2,269,904 |
| Jan 9, 2026 | $132.84 | $133.68 | $132.28 | $132.57 | -0.17% | 1,641,920 |
| Jan 8, 2026 | $131.88 | $133.22 | $131.54 | $132.80 | +0.26% | 1,952,832 |
| Jan 7, 2026 | $133.41 | $133.89 | $131.58 | $132.45 | -1.39% | 2,583,215 |
| Jan 6, 2026 | $133.38 | $134.57 | $131.92 | $134.32 | +0.98% | 2,327,525 |
| Jan 5, 2026 | $128.93 | $134.67 | $128.57 | $133.01 | +3.05% | 2,335,675 |
| Jan 2, 2026 | $128.59 | $129.12 | $127.02 | $129.07 | +0.05% | 2,217,744 |
| Dec 31, 2025 | $130.51 | $130.64 | $128.99 | $129.01 | -1.02% | 1,585,523 |
| Dec 30, 2025 | $131.79 | $131.79 | $129.95 | $130.34 | -1.03% | 1,212,448 |
| Dec 29, 2025 | $132.23 | $132.95 | $130.62 | $131.69 | -0.45% | 2,165,232 |
| Dec 26, 2025 | $132.08 | $132.66 | $131.78 | $132.28 | +0.05% | 1,326,337 |
| Dec 24, 2025 | $131.18 | $133.00 | $130.74 | $132.22 | +1.16% | 566,591 |
| Dec 23, 2025 | $130.90 | $131.30 | $130.01 | $130.70 | -0.13% | 2,706,254 |
| Dec 22, 2025 | $129.12 | $130.98 | $129.00 | $130.87 | +1.84% | 2,682,333 |
| Dec 19, 2025 | $127.45 | $128.78 | $127.45 | $128.50 | +0.89% | 4,487,470 |
| Dec 18, 2025 | $128.18 | $129.00 | $126.76 | $127.37 | +0.01% | 2,056,048 |
| Dec 17, 2025 | $127.95 | $129.07 | $126.73 | $127.36 | +0.17% | 2,497,818 |
| Dec 16, 2025 | $129.28 | $129.63 | $126.49 | $127.15 | -1.40% | 2,269,397 |
| Dec 15, 2025 | $128.88 | $130.07 | $128.14 | $128.95 | +1.00% | 2,763,291 |
| Dec 12, 2025 | $130.19 | $131.36 | $127.09 | $127.67 | -1.49% | 1,916,321 |
| Dec 11, 2025 | $128.79 | $130.03 | $127.98 | $129.60 | +0.53% | 2,142,745 |
| Dec 10, 2025 | $126.02 | $128.93 | $122.04 | $128.92 | +2.19% | 2,630,376 |
| Dec 9, 2025 | $124.00 | $127.07 | $123.98 | $126.16 | +1.68% | 2,016,024 |
| Dec 8, 2025 | $123.60 | $124.12 | $122.15 | $124.07 | +0.37% | 2,160,123 |
| Dec 5, 2025 | $121.40 | $124.21 | $121.25 | $123.61 | +1.43% | 2,087,641 |
| Dec 4, 2025 | $120.74 | $122.62 | $120.50 | $121.87 | +0.80% | 1,888,057 |
| Dec 3, 2025 | $118.99 | $121.04 | $118.99 | $120.90 | +1.58% | 1,632,086 |
| Dec 2, 2025 | $119.01 | $119.94 | $118.22 | $119.02 | +0.76% | 1,225,930 |
| Dec 1, 2025 | $117.90 | $119.29 | $117.68 | $118.12 | -0.76% | 1,505,154 |
| Nov 28, 2025 | $118.19 | $119.39 | $118.08 | $119.02 | +1.16% | 487,106 |
| Nov 26, 2025 | $116.30 | $118.44 | $116.14 | $117.66 | +1.35% | 1,051,714 |
| Nov 25, 2025 | $115.12 | $116.68 | $114.54 | $116.09 | +0.86% | 1,701,795 |
| Nov 24, 2025 | $114.52 | $115.71 | $113.62 | $115.10 | +0.65% | 2,469,961 |
| Nov 21, 2025 | $113.93 | $115.98 | $112.82 | $114.36 | +0.94% | 2,185,282 |
| Nov 20, 2025 | $115.46 | $116.61 | $113.08 | $113.30 | -0.61% | 1,288,597 |
| Nov 19, 2025 | $113.28 | $114.35 | $113.00 | $114.00 | +0.71% | 821,658 |
| Nov 18, 2025 | $112.33 | $114.51 | $111.63 | $113.20 | +0.32% | 1,577,776 |
| Nov 17, 2025 | $116.46 | $116.50 | $112.29 | $112.84 | -3.42% | 1,813,247 |
| Nov 14, 2025 | $117.47 | $118.44 | $116.49 | $116.84 | -1.22% | 1,232,470 |
| Nov 13, 2025 | $121.04 | $121.64 | $117.98 | $118.28 | -2.34% | 1,452,942 |
| Nov 12, 2025 | $120.02 | $122.69 | $120.02 | $121.11 | +1.41% | 1,505,310 |
| Nov 11, 2025 | $119.91 | $120.81 | $119.29 | $119.43 | -0.22% | 1,208,663 |
| Nov 10, 2025 | $118.72 | $120.40 | $118.17 | $119.69 | +1.17% | 1,431,033 |
| Nov 7, 2025 | $116.76 | $118.50 | $115.30 | $118.31 | +0.89% | 1,659,634 |
| Nov 6, 2025 | $116.89 | $118.17 | $116.18 | $117.27 | +0.32% | 1,301,354 |
| Nov 5, 2025 | $116.44 | $117.41 | $115.25 | $116.90 | +0.65% | 1,884,808 |
| Nov 4, 2025 | $114.99 | $116.89 | $114.72 | $116.15 | -0.46% | 2,021,255 |
| Nov 3, 2025 | $115.37 | $116.73 | $114.41 | $116.69 | +0.89% | 1,723,614 |
| Oct 31, 2025 | $114.48 | $116.11 | $113.83 | $115.66 | +0.38% | 2,278,857 |
| Oct 30, 2025 | $116.34 | $117.27 | $115.19 | $115.22 | -1.31% | 2,894,683 |
| Oct 29, 2025 | $118.00 | $119.33 | $116.29 | $116.75 | -1.63% | 3,290,102 |
| Oct 28, 2025 | $117.03 | $118.98 | $116.61 | $118.68 | +1.41% | 3,177,428 |
| Oct 27, 2025 | $116.93 | $118.30 | $116.84 | $117.03 | +0.78% | 2,226,851 |
| Oct 24, 2025 | $115.51 | $116.90 | $115.06 | $116.12 | +1.32% | 1,953,816 |
| Oct 23, 2025 | $113.62 | $115.09 | $113.31 | $114.61 | +1.23% | 2,093,696 |
| Oct 22, 2025 | $113.94 | $114.30 | $112.48 | $113.22 | -1.00% | 3,341,734 |
| Oct 21, 2025 | $115.07 | $117.39 | $114.29 | $114.36 | -0.81% | 3,134,993 |
| Oct 20, 2025 | $112.31 | $115.71 | $112.13 | $115.29 | – | 2,858,772 |
Seasonality
STT 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 | 3.6% | -2.1% | -3.5% | 1.3% | -0.7% | 2.2% | 5.4% | -0.0% | -2.1% | 2.8% | 7.0% | 2.1% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 2.1% | -1.7% | -1.6% | 21.6% | 1.8% | 9.0% | 9.1% | 3.9% | -8.8% | -2.2% | ||
| 2025 | 4.3% | -2.4% | -9.8% | -0.8% | 9.3% | 10.4% | 5.8% | 2.9% | 0.9% | 0.4% | 2.9% | 8.4% |
| 2024 | -4.6% | -0.2% | 5.8% | -6.2% | 4.3% | -2.1% | 15.9% | 2.5% | 1.6% | 5.8% | 6.2% | -0.4% |
| 2023 | 17.7% | -2.9% | -13.9% | -4.5% | -5.9% | 8.5% | -1.0% | -5.1% | -1.6% | -3.5% | 12.7% | 7.3% |
| 2022 | 1.6% | -9.7% | 2.7% | -23.1% | 8.2% | -14.2% | 15.2% | -3.8% | -10.1% | 21.7% | 7.7% | -1.8% |
| 2021 | -3.8% | 4.0% | 16.1% | -0.1% | 3.6% | -4.8% | 5.9% | 6.6% | -8.2% | 16.3% | -9.7% | 5.2% |
| 2020 | -4.4% | -9.9% | -21.0% | 18.3% | -3.3% | 5.1% | 0.4% | 6.7% | -12.1% | -0.7% | 19.7% | 4.0% |
| 2019 | 12.4% | 1.4% | -7.8% | 2.8% | -18.3% | 2.3% | 3.6% | -11.7% | 16.4% | 11.6% | 13.7% | 6.0% |
| 2018 | 12.9% | -3.6% | -5.6% | 0.1% | -3.7% | -2.7% | -5.1% | -1.6% | -3.1% | -17.9% | 6.2% | -13.0% |
| 2017 | -2.0% | 4.6% | 0.4% | 5.4% | -2.9% | 10.6% | 3.9% | -0.8% | 3.8% | -3.7% | 3.6% | 2.8% |