Historical Stock Prices

STT 
$71.88
*  
2.94
4.26%
Get STT Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading STT now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 70.43 73.67 70.3 71.88 3,907,400
10/23/2014 68.86 69.41 68.49 68.94 2,012,970
10/22/2014 68.93 68.93 67.885 67.9 3,219,613
10/21/2014 67.9 69.07 67.84 68.97 1,773,980
10/20/2014 66.78 67.5 66.71 67.42 1,461,260
10/17/2014 67.09 67.745 66.65 67.38 3,229,402
10/16/2014 64.28 66.78 64.21 66.19 2,564,029
10/15/2014 66.32 66.76 64.27 65.81 4,695,717
10/14/2014 66.95 68 66.85 67.23 2,865,234
10/13/2014 68.13 68.57 66.88 66.9 2,809,360
10/10/2014 69.17 69.69 68.02 68.04 4,238,920
10/09/2014 71.82 72.084 69.1 69.11 4,754,223
10/08/2014 71.4 71.945 70.565 71.93 3,567,276
10/07/2014 72.99 72.99 71.22 71.27 2,733,297
10/06/2014 74.08 74.38 73.155 73.51 1,412,651
10/03/2014 73.32 73.97 73.25 73.59 1,704,872
10/02/2014 72.56 72.74 71.61 72.66 2,776,087
10/01/2014 73.59 73.775 72.48 72.5 1,973,568
09/30/2014 73.66 74.15 73.39 73.61 1,764,227
09/29/2014 73.23 73.89 72.89 73.61 1,299,529
09/26/2014 74.13 74.65 73.49 74.31 1,510,569
09/25/2014 74.67 74.76 73.69 73.86 1,893,938
09/24/2014 74.31 74.95 74 74.94 1,778,643
09/23/2014 74.43 74.72 73.94 73.94 1,361,667
09/22/2014 74.55 74.7 74.16 74.47 1,386,305
09/19/2014 76.2 76.78 74.76 74.84 3,198,020
09/18/2014 75.1 76.04 75.041 75.73 2,394,332
09/17/2014 74.08 75.14 73.74 74.81 2,794,989
09/16/2014 74.21 74.79 74.01 74.3 2,252,633
09/15/2014 74.09 74.56 73.56 74.3 2,748,856
09/12/2014 72.93 74.31 72.68 74.08 3,165,157
09/11/2014 71.8 73.03 71.8 72.92 2,001,539
09/10/2014 71.75 72.49 71.593 72.19 2,078,618
09/09/2014 72.2 72.23 71.34 71.55 1,918,914
09/08/2014 72.4 73 72.38 72.69 1,445,339
09/05/2014 72.17 72.77 71.73 72.66 1,753,032
09/04/2014 72.78 73.1 72.22 72.43 1,984,596
09/03/2014 72.84 72.97 71.985 72.31 1,385,706
09/02/2014 72.32 72.85 72.14 72.39 1,609,184
08/29/2014 71.87 72.19 71.57 72.03 1,175,824
08/28/2014 71.19 71.86 71.06 71.67 1,166,684
08/27/2014 72.2 72.3 71.46 71.61 1,355,734
08/26/2014 71.8 72.56 71.73 72.2 1,770,438
08/25/2014 71.34 72.22 71.31 71.75 1,324,503
08/22/2014 70.65 71.4 70.34 70.92 1,747,583
08/21/2014 70.53 70.83 70.16 70.77 1,726,709
08/20/2014 70.07 70.69 69.83 70.44 1,676,360
08/19/2014 70.09 70.49 70.03 70.2 1,411,478
08/18/2014 70.21 70.35 69.69 70.19 1,965,459
08/15/2014 70.43 70.54 69.23 69.63 2,053,468
08/14/2014 70.2 70.26 69.82 70.17 1,387,085
08/13/2014 69.97 70.29 69.705 69.99 1,817,039
08/12/2014 70.07 70.4 69.46 69.77 2,418,034
08/11/2014 70.48 70.61 70.09 70.3 1,234,341
08/08/2014 69.77 70.39 69.52 70.36 1,323,016
08/07/2014 70.54 70.82 69.5 69.69 2,015,967
08/06/2014 69.1 70.76 69.1 70.32 1,945,938
08/05/2014 68.98 70.4225 68.9 69.62 1,786,787
08/04/2014 70.22 70.61 69.77 70.47 1,951,092
08/01/2014 70.39 70.72 69.69 69.96 2,124,298
07/31/2014 71.36 71.735 70.42 70.44 2,458,828
07/30/2014 72.95 73.14 71.06 71.86 1,756,123
07/29/2014 71.21 71.55 70.8 71.02 1,346,910
07/28/2014 72.67 73.06 70.78 71.25 1,291,387
07/25/2014 71.19 71.48 70.89 71.45 2,060,874
07/24/2014 70.47 71.61 70.32 71.56 2,742,563
07/23/2014 70 70.395 69.94 70.29 2,096,397
07/22/2014 69.89 70.23 67.14 70.07 6,265,323
07/21/2014 69.45 70.17 69.3 69.75 2,961,800
07/18/2014 69.2 70.015 69.14 69.9 3,713,799
07/17/2014 68.96 69.47 68.74 69.12 2,967,311
07/16/2014 69.29 69.78 69.14 69.42 3,062,989
07/15/2014 68.87 69.32 68.6 69.11 2,211,147
07/14/2014 68.49 69.04 68.49 68.58 1,994,856
07/11/2014 66.42 68.05 66.42 67.61 1,597,668
07/10/2014 67.12 68.02 66.8201 67.7 1,458,113
07/09/2014 68.11 68.56 67.85 68.15 2,092,565
07/08/2014 68.22 68.28 67.53 67.79 1,661,007
07/07/2014 68.58 68.66 67.84 68.54 1,367,091
07/03/2014 68.44 69.175 68.41 68.84 1,259,879
07/02/2014 67.6 68.74 67.6 68.1 2,374,254
07/01/2014 67.62 68.165 67.35 67.66 1,556,402
06/30/2014 67.1 67.5 66.66 67.26 2,168,600
06/27/2014 67.43 67.48 66.65 66.82 2,016,362
06/26/2014 67.86 67.86 66.83 67.67 1,845,277
06/25/2014 67.23 68.145 67.23 68.03 1,620,518
06/24/2014 67.7 68.43 67.47 67.55 1,665,836
06/23/2014 67.86 68.04 67.21 68.03 1,136,775
06/20/2014 66.86 67.93 66.86 67.8 1,826,635
06/19/2014 67.84 67.96 66.96 67.22 3,163,555
06/18/2014 67.56 68.055 67.18 67.82 2,660,382
06/17/2014 65.98 68.19 65.83 67.73 3,688,602
06/16/2014 66.08 66.41 65.84 66.09 2,073,765
06/13/2014 66.34 66.86 66.16 66.26 2,100,310
06/12/2014 66.5 66.76 66.13 66.23 1,926,288
06/11/2014 66.62 66.92 66.32 66.48 1,462,719
06/10/2014 67 67.26 66.57 66.96 1,528,644
06/09/2014 66.94 67.465 66.8101 67.21 1,518,399
06/06/2014 66.67 67.23 66.44 67 1,831,675
06/05/2014 66.66 66.83 65.98 66.43 2,315,095
06/04/2014 65.69 66.37 65.51 66.32 1,962,991
06/03/2014 64.75 65.82 64.75 65.79 2,279,145
06/02/2014 65.41 65.49 64.6602 65.07 1,590,973
05/30/2014 64.73 65.5 64.67 65.27 2,119,006
05/29/2014 65.16 65.49 64.73 65.01 2,257,394
05/28/2014 65.17 65.48 64.64 64.83 2,636,894
05/27/2014 64.87 65.52 64.8 65.17 2,117,176
05/23/2014 64.64 64.69 64.26 64.49 1,776,311
05/22/2014 64.25 64.85 63.99 64.69 1,736,662
05/21/2014 63.61 64.7 63.45 64.27 2,240,829
05/20/2014 63.81 63.93 62.9 63.23 3,205,326
05/19/2014 62.89 64.01 62.75 63.81 2,430,035
05/16/2014 63.12 63.5 62.67 63.19 4,565,058
05/15/2014 64.62 64.68 62.8 63.21 4,434,559
05/14/2014 65.41 65.85 64.84 64.87 2,637,218
05/13/2014 65.85 66 65.57 65.59 3,016,175
05/12/2014 65.32 65.92 65.24 65.86 2,415,957
05/09/2014 64.82 65 63.99 64.86 1,909,727
05/08/2014 64.4 65.21 63.985 64.96 2,660,709
05/07/2014 63.8 64.32 63.28 64.25 2,179,266
05/06/2014 63.85 64.14 63.16 63.55 4,913,597
05/05/2014 64.71 64.72 63.51 64.13 2,323,251
05/02/2014 64.69 66.05 64.56 65.36 2,497,001
05/01/2014 64.55 64.89 64.32 64.6 2,037,347
04/30/2014 64.3 64.76 63.93 64.56 2,208,781
04/29/2014 63.94 64.5276 63.93 64.34 1,670,198
04/28/2014 63.88 63.99 62.671 63.49 4,464,660
04/25/2014 65.5 65.5 63.65 63.79 5,063,601
04/24/2014 66.24 66.37 65.1 65.73 3,045,350
04/23/2014 65.05 66.12 64.73 65.91 2,260,326
04/22/2014 65.02 65.55 64.62 65.36 2,779,595
04/21/2014 65.41 65.556 64.77 65 1,572,608
04/17/2014 65 65.93 64.88 65.53 1,922,332
04/16/2014 65.06 65.14 64.33 64.91 2,182,552
04/15/2014 64.73 64.73 63.1106 64.35 3,598,998
04/14/2014 64.58 64.82 63.68 64.44 2,548,912
04/11/2014 64.66 64.91 63.57 63.76 3,290,051
04/10/2014 67.16 67.2 65.13 65.15 2,545,838
04/09/2014 66.13 67.33 65.99 67.07 2,595,184
04/08/2014 66.47 66.53 65.515 65.92 3,678,050
04/07/2014 68.31 68.37 66.41 66.52 2,644,336
04/04/2014 69.98 70.2 68.21 68.25 3,272,532
04/03/2014 69.38 69.63 68.89 69.49 1,484,023
04/02/2014 69.67 69.8 68.96 69.28 2,622,790
04/01/2014 69.89 69.99 69.3 69.57 2,030,619
03/31/2014 69.7 70 69.19 69.55 2,177,723
03/28/2014 68.33 69.17 68.25 68.99 2,526,911
03/27/2014 68.54 68.8581 67.27 68.49 4,525,287
03/26/2014 70.64 70.72 68.64 68.64 3,182,178
03/25/2014 70.36 70.53 69.36 70.16 2,990,842
03/24/2014 69.21 70.77 69.175 70.21 5,065,640
03/21/2014 68.87 69.99 68.5 68.81 6,591,505
03/20/2014 66.01 68.46 65.95 68 3,823,483
03/19/2014 65.34 66.77 64.79 66.15 3,253,550
03/18/2014 65.45 65.84 65.16 65.34 2,288,406
03/17/2014 65.22 66.09 65.22 65.44 2,013,184
03/14/2014 64.5 65.13 64.21 64.73 2,164,438
03/13/2014 66.54 66.59 64.42 64.48 4,026,601
03/12/2014 66.2 66.62 65.97 66.16 2,357,088
03/11/2014 67.93 68.16 66.66 66.83 2,628,808
03/10/2014 68.05 68.45 67.97 68.2 1,426,741
03/07/2014 68.11 68.78 68.11 68.14 2,833,860
03/06/2014 66.89 68.16 66.63 67.73 3,306,852
03/05/2014 66.59 66.81 66.03 66.5 2,100,503
03/04/2014 65.97 66.78 65.93 66.41 2,620,769
03/03/2014 65.09 65.38 64.43 65.2 2,822,088
02/28/2014 65.37 66.53 65.37 65.67 7,469,495
02/27/2014 67.31 68.4 67.05 67.39 3,414,523
02/26/2014 67.99 68.46 67.27 67.41 3,216,137
02/25/2014 69.01 69.02 67.73 67.87 2,246,177
02/24/2014 67.19 69.73 67.06 69.07 2,339,854
02/21/2014 68.95 69.03 67.75 68.52 2,970,874
02/20/2014 68.13 68.22 67.0302 67.82 1,868,503
02/19/2014 67.71 68.93 67.58 68.05 2,938,055
02/18/2014 67.92 68.435 67.92 68.22 3,031,184
02/14/2014 68.4 68.87 68.25 68.81 2,704,631
02/13/2014 68.15 68.92 68.03 68.5 2,540,122
02/12/2014 68.84 69.31 68.57 68.8 1,670,354
02/11/2014 68.14 69.07 67.88 68.75 1,651,003
02/10/2014 68.12 68.32 67.74 68.16 2,665,315
02/07/2014 66.34 68.3 66.3 68.23 4,661,291
02/06/2014 64.56 66.04 64.45 65.92 2,327,236
02/05/2014 65.4 65.67 64.3 64.34 3,961,209
02/04/2014 65.01 66.04 64.56 65.46 2,955,185
02/03/2014 66.94 67.24 64.485 64.6 5,548,351
01/31/2014 67.07 67.64 66.74 66.95 3,857,562
01/30/2014 68.34 68.65 68.03 68.24 3,081,927
01/29/2014 68.04 68.48 67.3801 67.6 4,065,528
01/28/2014 69.53 69.53 68.15 68.88 3,583,304
01/27/2014 69.36 69.81 68.12 68.3 4,251,184
01/24/2014 67.82 70.6 66.66 69.52 5,519,713
01/23/2014 74.56 74.56 72.54 72.76 2,607,351
01/22/2014 74.43 75.34 74.43 75.15 1,868,191
01/21/2014 73.78 74.66 73.71 74.17 1,866,410
01/17/2014 73.75 74.61 73.38 73.5 2,353,459
01/16/2014 74.05 74.24 73.49 73.72 1,281,459
01/15/2014 73.73 74.46 73.415 74.32 2,084,706
01/14/2014 73.27 73.64 72.87 73.47 1,514,055
01/13/2014 74.8 74.89 72.79 72.93 2,042,732
01/10/2014 75.32 75.46 74.68 74.88 1,391,996
01/09/2014 75.39 75.66 74.83 75.35 1,298,846
01/08/2014 75.18 75.2 74.34 75.05 1,508,687
01/07/2014 75.19 75.66 74.92 75.24 1,521,808
01/06/2014 74.99 76.24 74.53 74.69 2,520,841
01/03/2014 73.17 74.99 73.17 74.7 2,059,539
01/02/2014 73.35 73.555 72.92 73.16 1,733,439
12/31/2013 72.82 73.43 72.82 73.39 976,127
12/30/2013 72.67 72.94 72.41 72.66 1,086,700
12/27/2013 72.68 73.09 72.51 72.96 968,399
12/26/2013 72.56 72.89 72.272 72.73 942,916
12/24/2013 72.15 72.39 71.97 72.23 453,709
12/23/2013 72.02 72.69 71.83 72.21 1,369,299
12/20/2013 69.85 71.93 69.85 71.55 3,474,310
12/19/2013 71.2 71.43 70.76 71.03 1,667,343
12/18/2013 69.74 71.46 69.09 71.43 2,119,313
12/17/2013 70.03 70.27 69.33 69.59 1,392,976
12/16/2013 70.16 70.69 69.86 70.02 2,303,515
12/13/2013 70.43 70.67 69.64 69.73 1,716,104
12/12/2013 70.47 70.77 70.17 70.21 1,750,969
12/11/2013 71.48 71.6 70.24 70.37 2,164,503
12/10/2013 71.55 72.01 71.26 71.35 1,725,234
12/09/2013 71.66 72.27 71.53 71.82 1,862,717
12/06/2013 71.24 71.44 70.63 71.23 1,850,392
12/05/2013 70.58 70.84 69.95 70.16 2,458,805
12/04/2013 71.05 72.08 70.2 70.83 2,975,066
12/03/2013 72.49 72.72 71.22 71.5 1,910,921
12/02/2013 72.81 73.63 72.55 72.89 1,927,297
11/29/2013 72.21 73.045 71.89 72.61 1,357,664
11/27/2013 72.38 72.73 71.98 72.34 1,668,398
11/26/2013 72.13 73.27 72.01 72.55 2,450,701
11/25/2013 72.7 72.8425 72.02 72.11 1,590,297
11/22/2013 72.26 72.9 71.88 72.7 1,863,035
11/21/2013 71.44 72.16 71.36 72.05 1,755,580
11/20/2013 71.28 71.73 70.94 71.08 2,451,734
11/19/2013 70.98 71.4 70.7 70.9 2,084,250
11/18/2013 70.47 71.67 70.4 70.99 2,476,628
11/15/2013 70.67 70.85 70.32 70.64 1,859,671
11/14/2013 67.54 71.15 67.54 70.62 2,035,942
11/13/2013 69.02 70.88 69.02 70.88 1,926,380
11/12/2013 71.55 71.715 69.82 69.9 4,083,676
11/11/2013 71.85 72.53 71.63 71.81 2,033,166
11/08/2013 70.05 72.25 69.95 71.86 2,644,134
11/07/2013 71.27 71.47 69.81 69.85 2,586,878
11/06/2013 71.33 71.4725 70.79 71.18 1,551,343
11/05/2013 70.76 71.09 70.32 70.8 1,664,441
11/04/2013 70.63 71.07 70.33 70.92 2,047,362
11/01/2013 70.08 70.68 70.04 70.35 1,850,966
10/31/2013 70.19 70.52 69.9772 70.07 2,322,833
10/30/2013 70.45 70.767 70.09 70.23 2,897,828
10/29/2013 68.69 70.28 68.61 70.26 2,765,462
10/28/2013 68.73 68.9 68.51 68.58 2,325,217
10/25/2013 68.15 68.91 67.8 68.74 2,227,406
10/24/2013 67.68 68.33 67.54 67.94 3,034,689
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?