State Street Corp Stock Price History

STT Stock  USD 90.21  2.10  2.38%   
If you're considering investing in State Stock, it is important to understand the factors that can impact its price. As of today, the current price of State Street stands at 90.21, as last reported on the 20th of March, with the highest price reaching 90.83 and the lowest price hitting 87.86 during the day. State Street Corp owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0705, which indicates the firm had a -0.0705 % return per unit of risk over the last 3 months. State Street Corp exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate State Street's Risk Adjusted Performance of (0.06), variance of 2.67, and Coefficient Of Variation of (1,419) to confirm the risk estimate we provide.
  
State Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0705

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsSTT

Estimated Market Risk

 1.63
  actual daily
14
86% of assets are more volatile

Expected Return

 -0.12
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.07
  actual daily
0
Most of other assets perform better
Based on monthly moving average State Street is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of State Street by adding State Street to a well-diversified portfolio.

State Street Stock Price History Chart

There are several ways to analyze State Stock price data. The simplest method is using a basic State candlestick price chart, which shows State Street price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 30, 2025102.23
Lowest PriceMarch 13, 202584.47

State Street March 20, 2025 Stock Price Synopsis

Various analyses of State Street's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell State Stock. It can be used to describe the percentage change in the price of State Street from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of State Stock.
State Street Price Daily Balance Of Power 0.71 
State Street Price Action Indicator 1.91 
State Street Price Rate Of Daily Change 1.02 

State Street March 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in State Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use State Street intraday prices and daily technical indicators to check the level of noise trading in State Stock and then apply it to test your longer-term investment strategies against State.

State Stock Price History Data

The price series of State Street for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 17.76 with a coefficient of variation of 4.71. The price distribution for the period has arithmetic mean of 96.29. The median price for the last 90 days is 97.82. The company completed stock split (2:1) on 31st of May 2001. State Street Corp had dividends distributed to its stock-holders on 2025-04-01.
OpenHighLowCloseVolume
03/20/2025
 88.54  90.83  87.86  90.21 
03/19/2025 88.54  90.83  87.86  90.21  2,444,676 
03/18/2025 87.67  88.43  87.36  88.11  1,694,760 
03/17/2025 87.01  88.31  86.87  87.81  1,609,716 
03/14/2025 85.72  87.17  85.07  86.81  2,020,222 
03/13/2025 86.10  86.10  84.03  84.47  1,950,734 
03/12/2025 86.82  87.06  84.03  85.76  2,420,495 
03/11/2025 86.80  87.22  85.14  85.72  2,480,068 
03/10/2025 87.44  88.41  85.15  86.80  2,527,561 
03/07/2025 89.37  89.92  87.46  89.65  2,216,264 
03/06/2025 91.66  91.74  88.55  89.83  3,209,705 
03/05/2025 91.73  93.48  91.33  92.54  2,516,669 
03/04/2025 95.40  96.10  91.07  91.70  3,166,128 
03/03/2025 99.79  100.47  96.36  96.98  2,273,813 
02/28/2025 98.12  99.48  97.33  99.23  3,886,132 
02/27/2025 97.73  99.13  96.50  97.52  1,763,898 
02/26/2025 97.46  98.59  96.80  97.33  1,335,600 
02/25/2025 99.07  99.31  96.42  97.21  1,801,420 
02/24/2025 99.17  99.72  97.70  98.55  1,736,240 
02/21/2025 99.93  100.62  98.63  98.70  1,808,387 
02/20/2025 100.21  100.86  97.70  99.64  2,019,695 
02/19/2025 99.81  100.46  99.21  99.81  2,008,597 
02/18/2025 99.47  100.97  98.77  100.44  2,596,681 
02/14/2025 99.53  100.54  98.97  99.16  1,520,695 
02/13/2025 98.71  99.09  97.81  99.02  1,382,460 
02/12/2025 97.54  98.30  97.13  98.22  1,049,702 
02/11/2025 97.59  98.74  97.02  98.61  1,519,913 
02/10/2025 99.75  99.91  97.75  98.05  1,666,856 
02/07/2025 99.99  100.44  99.08  99.44  1,371,123 
02/06/2025 100.17  100.30  99.27  99.59  1,318,571 
02/05/2025 99.06  99.71  98.40  99.33  1,263,142 
02/04/2025 98.43  99.54  98.10  98.38  1,982,642 
02/03/2025 99.57  100.00  97.38  98.17  3,151,178 
01/31/2025 102.00  102.74  101.20  101.62  1,664,628 
01/30/2025 101.89  103.00  101.27  102.23  1,472,081 
01/29/2025 100.47  102.63  99.96  100.85  1,599,014 
01/28/2025 99.45  100.78  99.28  100.40  2,012,236 
01/27/2025 99.74  100.29  98.87  100.24  1,581,763 
01/24/2025 97.21  100.00  97.02  99.06  1,670,390 
01/23/2025 97.22  98.58  96.77  97.54  2,825,023 
01/22/2025 98.61  99.04  96.95  97.17  2,510,010 
01/21/2025 97.65  99.84  97.04  99.00  2,665,340 
01/17/2025 95.66  98.13  94.49  97.63  4,205,160 
01/16/2025 99.27  100.49  99.14  100.49  2,609,451 
01/15/2025 97.95  99.79  97.65  99.77  3,917,376 
01/14/2025 94.72  95.88  94.63  95.44  1,618,478 
01/13/2025 93.29  94.50  92.87  94.45  2,051,813 
01/10/2025 96.65  96.65  93.70  93.91  2,530,891 
01/08/2025 97.35  97.86  96.81  97.73  1,575,657 
01/07/2025 99.13  99.14  97.23  97.72  1,244,996 
01/06/2025 98.92  99.97  98.07  98.43  1,683,722 
01/03/2025 98.08  98.08  96.72  97.67  1,508,481 
01/02/2025 98.13  99.12  97.32  97.95  1,509,577 
12/31/2024 97.87  98.17  96.98  97.39  1,210,698 
12/30/2024 96.65  97.85  96.13  97.52  1,278,095 
12/27/2024 98.15  99.07  97.46  97.82  1,127,177 
12/26/2024 98.19  98.98  97.65  98.79  1,015,813 
12/24/2024 97.82  98.58  97.39  98.50  658,800 
12/23/2024 96.76  97.53  96.15  97.41  1,400,491 
12/20/2024 94.71  97.87  94.10  97.44  6,637,107 
12/19/2024 94.96  96.01  94.47  94.68  2,130,484 

About State Street Stock history

State Street investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for State is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in State Street Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing State Street stock prices may prove useful in developing a viable investing in State Street
State Street Corporation, through its subsidiaries, provides a range of financial products and services to institutional investors worldwide. State Street Corporation was founded in 1792 and is headquartered in Boston, Massachusetts. State Street operates under Asset Management classification in the United States and is traded on New York Stock Exchange. It employs 41354 people.

State Street Stock Technical Analysis

State Street technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of State Street technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of State Street trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Idea Analyzer Now

   

Idea Analyzer

Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
All  Next Launch Module

State Street Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for State Street's price direction in advance. Along with the technical and fundamental analysis of State Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of State to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for State Stock Analysis

When running State Street's price analysis, check to measure State Street's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy State Street is operating at the current time. Most of State Street's value examination focuses on studying past and present price action to predict the probability of State Street's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move State Street's price. Additionally, you may evaluate how the addition of State Street to your portfolios can decrease your overall portfolio volatility.