Historical Stock Prices

STT 
$76.36
*  
1.83
2.34%
Get STT Alerts
*Delayed - data as of Apr. 24, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 77.72 77.72 76.05 76.36 4,179,514
04/23/2015 77.83 78.55 77.44 78.19 2,803,005
04/22/2015 76.69 78.16 76.42 77.93 3,248,400
04/21/2015 76.9 77.32 76.28 76.67 2,514,634
04/20/2015 76.07 76.47 75.84 76.28 1,148,089
04/17/2015 75.9 76.07 75.21 75.68 2,238,212
04/16/2015 76.21 76.66 75.99 76.44 1,177,356
04/15/2015 76.5 76.72 76.295 76.53 1,910,632
04/14/2015 76.37 76.75 75.8 76.39 1,584,895
04/13/2015 76.31 77.19 76.29 76.65 1,793,075
04/10/2015 76.12 76.365 75.71 76.35 1,699,264
04/09/2015 75.54 76.32 75.32 76.22 1,799,944
04/08/2015 75.25 75.97 75.07 75.78 1,934,063
04/07/2015 74.59 75.39 74.32 75.2 2,329,591
04/06/2015 73.43 74.75 73.1 74.65 1,634,557
04/02/2015 73.31 74.22 73.26 73.97 1,920,633
04/01/2015 73.26 73.76 72.56 73.45 2,480,305
03/31/2015 73.54 73.8 73.1 73.53 2,597,416
03/30/2015 72.94 74.29 72.94 73.88 1,847,208
03/27/2015 73.38 73.72 73.18 73.47 1,917,627
03/26/2015 73.08 74.28 72.67 73.65 2,727,823
03/25/2015 74.74 74.74 73.27 73.27 2,493,836
03/24/2015 75.26 75.55 74.73 74.75 1,851,758
03/23/2015 76.11 76.385 75.57 75.57 1,757,941
03/20/2015 75.19 76.57 74.98 76.24 3,355,540
03/19/2015 74.99 75.47 74.54 74.83 3,061,531
03/18/2015 75.39 76.07 74.94 75.13 2,847,625
03/17/2015 74.85 75.735 74.64 75.56 2,200,199
03/16/2015 73.82 75.05 73.63 74.9 2,648,656
03/13/2015 73.5 73.53 72.62 73.41 2,741,364
03/12/2015 73.28 74.23 72.6 73.67 3,745,096
03/11/2015 71.49 72.695 71.382 72.42 3,838,433
03/10/2015 72.63 72.78 71.34 71.34 3,022,482
03/09/2015 73.05 73.95 72.73 73.57 2,678,822
03/06/2015 72.02 75.85 71.8 72.81 6,013,480
03/05/2015 75.12 75.12 74.385 74.67 2,365,322
03/04/2015 75.03 75.375 74.67 75.13 2,426,390
03/03/2015 75.08 75.815 74.92 75.37 2,137,010
03/02/2015 74.37 75.58 74.37 75.57 3,576,367
02/27/2015 74.71 75.13 74.41 74.45 3,095,013
02/26/2015 75.86 76.3 74.52 74.81 5,054,574
02/25/2015 77.73 77.81 76.33 76.91 4,417,640
02/24/2015 77.04 78.88 77.04 78.21 2,882,216
02/23/2015 77.36 77.55 76.46 77.1 1,790,346
02/20/2015 76.26 77.69 75.93 77.63 2,418,978
02/19/2015 75.9 76.915 75.83 76.54 2,082,086
02/18/2015 77.15 77.38 76.07 76.25 2,122,864
02/17/2015 75.32 77.42 75.06 77.27 3,007,934
02/13/2015 77.25 77.75 76.66 76.93 2,536,818
02/12/2015 77.28 77.76 77.1 77.39 4,828,539
02/11/2015 77.08 77.37 76.64 76.99 1,756,020
02/10/2015 76.69 77.37 76.28 77.27 2,231,322
02/09/2015 75.55 76.33 75.31 76.16 2,728,772
02/06/2015 75.33 76.9 75.25 76.12 3,313,539
02/05/2015 74.24 75.16 73.81 74.69 2,024,651
02/04/2015 74.46 74.53 73.59 73.77 2,922,831
02/03/2015 73.51 74.71 73.37 74.62 3,586,377
02/02/2015 71.73 73.05 71.52 72.98 2,609,021
01/30/2015 70.92 72.3 70.5 71.51 6,286,341
01/29/2015 71.19 71.93 70.61 71.8 2,667,907
01/28/2015 72.97 73.32 71.24 71.28 5,427,103
01/27/2015 72.03 72.92 71.75 72.54 3,500,630
01/26/2015 71.49 73.32 70.91 73.28 5,507,981
01/23/2015 75.3 75.3 72.18 72.4 4,844,267
01/22/2015 75.42 77.33 74.94 77.09 4,103,668
01/21/2015 74.17 75.02 73.97 74.74 3,808,521
01/20/2015 74.14 74.267 72.76 73.2 2,194,920
01/16/2015 72.35 73.7 71.845 73.66 2,160,174
01/15/2015 73.14 74.02 72.75 72.78 2,370,097
01/14/2015 72.73 74.57 72.7205 73.35 3,231,469
01/13/2015 76.24 76.78 74.57 75.19 2,266,255
01/12/2015 76.1 76.28 74.76 75.37 1,809,532
01/09/2015 77.39 77.39 75.85 76.03 2,081,694
01/08/2015 76.38 77.3 76.22 77.15 1,590,052
01/07/2015 75.77 75.93 75.02 75.55 2,158,230
01/06/2015 76.8 76.96 74.52 74.85 3,254,766
01/05/2015 77.82 78.24 76.78 77.05 3,265,100
01/02/2015 79.22 79.31 77.71 78.35 1,421,273
12/31/2014 79.5 79.5844 78.44 78.5 1,266,418
12/30/2014 79.45 79.62 78.87 79.21 935,418
12/29/2014 79.57 80.92 79.31 79.91 789,600
12/26/2014 80.1 80.28 79.88 79.9 596,058
12/24/2014 80.48 80.71 79.65 80.07 599,729
12/23/2014 80.04 80.77 79.87 80.33 1,640,187
12/22/2014 79.74 79.98 79.2 79.66 1,596,652
12/19/2014 79.75 80.26 78.82 79.73 3,582,999
12/18/2014 77.79 79.47 77.79 79.47 2,345,694
12/17/2014 75.44 76.87 75.23 76.86 2,216,356
12/16/2014 75 76.81 74.27 74.89 2,252,537
12/15/2014 76.01 76.24 74.3 75.42 2,710,617
12/12/2014 77.4 77.9 75.18 75.24 3,498,445
12/11/2014 78.85 79.6164 78.09 78.2 2,033,139
12/10/2014 79.44 79.92 78.3 78.38 2,454,276
12/09/2014 78.48 79.65 78.42 79.6 1,455,641
12/08/2014 79.24 80.14 78.84 79.72 1,705,686
12/05/2014 78.87 79.64 78.77 79.28 1,826,416
12/04/2014 78.16 78.54 77.58 78.28 1,765,853
12/03/2014 77.34 78.515 77.34 78.35 1,878,865
12/02/2014 76.48 77.44 75.87 77.42 1,875,878
12/01/2014 75.8 76.37 75.56 76.02 1,582,243
11/28/2014 77 77.22 76.63 76.73 608,605
11/26/2014 77.1 77.28 76.7 76.87 1,060,444
11/25/2014 77.35 77.45 76.8701 77.19 1,565,104
11/24/2014 76.61 77.3 76.49 77.21 1,508,050
11/21/2014 77.07 77.36 76.25 76.57 2,004,905
11/20/2014 75.31 76.66 75.16 76.2 1,881,121
11/19/2014 75.8 75.99 75.26 75.88 1,624,789
11/18/2014 75.68 76.24 75.54 75.86 1,712,781
11/17/2014 75.6 75.98 75.45 75.67 2,444,132
11/14/2014 76.44 76.7812 75.99 76.07 2,536,990
11/13/2014 77.53 77.57 75.97 76.48 3,010,342
11/12/2014 77.22 77.585 76.85 77.45 2,162,889
11/11/2014 77.76 78.14 77.42 77.68 1,888,940
11/10/2014 77.68 78.43 77.48 78.12 1,961,014
11/07/2014 77.85 77.99 77.15 77.81 1,789,552
11/06/2014 77.36 77.93 77.01 77.85 1,159,243
11/05/2014 76.89 77.3 76.2601 77.22 1,352,110
11/04/2014 75.78 76.72 75.56 76.58 2,312,848
11/03/2014 75.62 76.11 75 75.86 1,905,955
10/31/2014 74.45 75.575 74.45 75.46 3,036,326
10/30/2014 73.72 74.2 73.21 73.55 2,530,426
10/29/2014 73.13 74 72.78 73.82 2,560,706
10/28/2014 72.7 73.19 72.09 72.95 2,011,854
10/27/2014 71.49 72.46 71 72.36 1,951,806
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?