State Street Corp Stock Price History
| STT Stock | USD 115.66 0.44 0.38% |
Below is the normalized historical share price chart for State Street Corp extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of State Street stands at 115.66, as last reported on the 1st of November, with the highest price reaching 116.11 and the lowest price hitting 113.83 during the day.
If you're considering investing in State Stock, it is important to understand the factors that can impact its price. Currently, State Street Corp is very steady. State Street Corp owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0722, which indicates the firm had a 0.0722 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for State Street Corp, which you can use to evaluate the volatility of the company. Please validate State Street's Risk Adjusted Performance of 0.0376, semi deviation of 1.52, and Coefficient Of Variation of 1975.1 to confirm if the risk estimate we provide is consistent with the expected return of 0.1%. At this time, State Street's Common Stock Shares Outstanding is comparatively stable compared to the past year. Liabilities And Stockholders Equity is likely to gain to about 370.9 B in 2025, whereas Common Stock is likely to drop slightly above 464.1 M in 2025. . At this time, State Street's Price To Sales Ratio is comparatively stable compared to the past year. Price Earnings Ratio is likely to gain to 16.75 in 2025, whereas Price To Free Cash Flows Ratio is likely to drop (2.17) in 2025. State Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 9th of July 1986 | 200 Day MA 101.8533 | 50 Day MA 114.3148 | Beta 1.48 |
Sharpe Ratio = 0.0722
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | STT | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.43 actual daily | 12 88% of assets are more volatile |
Expected Return
| 0.1 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.07 actual daily | 5 95% of assets perform better |
Based on monthly moving average State Street is performing at about 5% of its full potential. 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 it to a well-diversified portfolio.
Price Book 1.3752 | Price Sales 2.3864 | Shares Float 266.5 M | Dividend Share 3.12 | Wall Street Target Price 130.3929 |
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 Price | October 28, 2025 | 118.68 |
| Lowest Price | August 7, 2025 | 109.02 |
State Street November 1, 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 Accumulation Distribution | 44,749 | |
| State Street Price Daily Balance Of Power | 0.19 | |
| State Street Price Action Indicator | 0.91 | |
| State Street Price Rate Of Daily Change | 1.00 |
State Street November 1, 2025 Stock Price Analysis
State Stock Price History Data
The price series of State Street for the period between Sun, Aug 3, 2025 and Sat, Nov 1, 2025 has a statistical range of 10.88 with a coefficient of variation of 2.25. The price distribution for the period has arithmetic mean of 113.03. The median price for the last 90 days is 112.78. The company completed stock split (2:1) on 31st of May 2001. State Street Corp had dividends distributed to its stock-holders on 2025-10-01.| Open | High | Low | Close | Volume | ||
10/31/2025 | 114.48 | 116.11 | 113.83 | 115.66 | 2,278,856 | |
| 10/30/2025 | 116.34 | 117.27 | 115.19 | 115.22 | 2,894,683 | |
| 10/29/2025 | 118.00 | 119.33 | 116.29 | 116.75 | 3,290,102 | |
| 10/28/2025 | 117.03 | 118.98 | 116.61 | 118.68 | 3,177,375 | |
| 10/27/2025 | 116.93 | 118.30 | 116.84 | 117.03 | 2,226,724 | |
| 10/24/2025 | 115.51 | 116.90 | 115.06 | 116.12 | 1,953,816 | |
| 10/23/2025 | 113.62 | 115.09 | 113.31 | 114.61 | 2,093,696 | |
10/22/2025 | 113.94 | 114.30 | 112.48 | 113.22 | 3,341,644 | |
| 10/21/2025 | 115.07 | 117.39 | 114.29 | 114.36 | 3,134,987 | |
10/20/2025 | 112.31 | 115.71 | 112.13 | 115.29 | 2,858,772 | |
| 10/17/2025 | 108.65 | 111.59 | 104.64 | 111.37 | 4,352,020 | |
10/16/2025 | 116.85 | 117.00 | 111.84 | 112.95 | 2,848,779 | |
10/15/2025 | 116.14 | 116.95 | 114.52 | 116.71 | 2,009,902 | |
10/14/2025 | 113.16 | 116.02 | 113.16 | 115.40 | 1,869,722 | |
10/13/2025 | 112.30 | 114.38 | 111.90 | 114.19 | 1,421,573 | |
10/10/2025 | 117.79 | 118.10 | 110.87 | 111.00 | 2,372,778 | |
10/09/2025 | 117.21 | 118.02 | 116.45 | 117.23 | 1,511,780 | |
10/08/2025 | 117.10 | 118.24 | 115.21 | 116.69 | 1,987,864 | |
10/07/2025 | 117.23 | 117.98 | 116.23 | 116.89 | 1,495,274 | |
10/06/2025 | 116.31 | 117.50 | 114.81 | 116.90 | 1,147,092 | |
10/03/2025 | 116.13 | 117.41 | 115.69 | 116.38 | 1,795,769 | |
10/02/2025 | 113.62 | 115.42 | 113.15 | 115.12 | 1,729,233 | |
10/01/2025 | 114.61 | 114.87 | 112.79 | 113.38 | 1,213,310 | |
09/30/2025 | 116.34 | 117.21 | 114.01 | 115.17 | 1,517,534 | |
09/29/2025 | 115.46 | 116.46 | 114.67 | 116.40 | 1,417,377 | |
09/26/2025 | 114.01 | 115.23 | 113.61 | 114.87 | 1,194,245 | |
09/25/2025 | 112.18 | 113.94 | 111.98 | 113.41 | 1,425,400 | |
09/24/2025 | 112.39 | 113.02 | 111.53 | 112.14 | 1,257,600 | |
09/23/2025 | 112.66 | 114.24 | 111.46 | 112.13 | 1,148,800 | |
09/22/2025 | 111.76 | 112.72 | 111.35 | 112.50 | 1,036,900 | |
09/19/2025 | 112.54 | 112.79 | 111.63 | 112.68 | 3,268,700 | |
09/18/2025 | 111.21 | 112.76 | 111.05 | 112.40 | 1,537,400 | |
09/17/2025 | 110.25 | 111.73 | 109.79 | 110.89 | 1,407,900 | |
09/16/2025 | 111.23 | 111.23 | 109.52 | 109.69 | 1,682,000 | |
09/15/2025 | 111.94 | 112.79 | 110.95 | 111.31 | 1,370,200 | |
09/12/2025 | 111.72 | 112.32 | 111.20 | 111.63 | 1,068,200 | |
09/11/2025 | 110.06 | 112.39 | 109.89 | 112.12 | 2,076,700 | |
09/10/2025 | 111.22 | 111.70 | 109.65 | 109.97 | 2,191,900 | |
09/09/2025 | 110.58 | 112.50 | 110.21 | 111.24 | 2,274,400 | |
09/08/2025 | 112.32 | 112.86 | 109.92 | 110.84 | 3,045,100 | |
09/05/2025 | 114.37 | 114.80 | 111.11 | 112.13 | 2,598,800 | |
09/04/2025 | 112.83 | 113.33 | 112.04 | 113.23 | 1,090,200 | |
09/03/2025 | 112.31 | 112.72 | 110.62 | 112.18 | 1,575,200 | |
09/02/2025 | 112.78 | 113.18 | 111.16 | 112.44 | 1,800,400 | |
08/29/2025 | 114.49 | 114.73 | 113.62 | 114.14 | 995,200 | |
08/28/2025 | 114.33 | 114.55 | 113.55 | 114.41 | 1,326,800 | |
08/27/2025 | 114.86 | 115.53 | 113.97 | 114.05 | 1,724,600 | |
08/26/2025 | 113.65 | 115.04 | 113.22 | 114.98 | 2,316,500 | |
08/25/2025 | 114.65 | 115.03 | 114.02 | 114.08 | 1,551,300 | |
08/22/2025 | 111.97 | 114.81 | 111.74 | 114.64 | 2,144,700 | |
08/21/2025 | 110.70 | 111.83 | 110.41 | 111.55 | 1,566,000 | |
08/20/2025 | 110.08 | 111.39 | 109.47 | 111.08 | 1,683,100 | |
08/19/2025 | 110.11 | 111.13 | 109.72 | 110.35 | 1,067,500 | |
08/18/2025 | 110.00 | 110.49 | 109.42 | 110.38 | 1,409,000 | |
08/15/2025 | 113.21 | 113.25 | 110.10 | 110.27 | 1,291,700 | |
08/14/2025 | 110.84 | 112.93 | 110.16 | 112.78 | 1,430,000 | |
08/13/2025 | 111.07 | 111.77 | 109.21 | 110.69 | 2,048,100 | |
08/12/2025 | 109.87 | 110.71 | 109.62 | 110.61 | 2,380,000 | |
08/11/2025 | 110.70 | 110.87 | 108.73 | 109.03 | 1,685,800 | |
08/08/2025 | 109.72 | 111.14 | 109.14 | 110.28 | 1,184,400 | |
08/07/2025 | 110.80 | 110.84 | 108.84 | 109.02 | 1,099,700 |
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
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 302.2 M | 394.6 M | |
| Net Income Applicable To Common Shares | 2.5 B | 1.8 B |
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.
Did you try this?
Run Idea Analyzer Now
Idea AnalyzerAnalyze 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.
| Risk Adjusted Performance | 0.0376 | |||
| Jensen Alpha | (0.12) | |||
| Total Risk Alpha | (0.18) | |||
| Sortino Ratio | (0.03) | |||
| Treynor Ratio | 0.0375 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.