Quantcast

Historical Stock Prices

STT 
$49.96
*  
1.18
2.31%
Get STT Alerts
*Delayed - data as of Aug. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 23-AUG-2018 TO 23-AUG-2019

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.
08/23/2019 50.8 51.49 49.68 49.96 3,522,474
08/22/2019 50.95 51.51 50.82 51.14 2,212,367
08/21/2019 50.89 50.93 50.25 50.54 2,516,341
08/20/2019 50.52 51.195 50.3381 50.51 2,383,495
08/19/2019 51.16 51.6 50.79 50.89 3,245,866
08/16/2019 49.02 50.24 49.01 50.2 2,323,883
08/15/2019 49.78 50.0174 48.62 48.81 2,996,017
08/14/2019 50.11 50.44 49.56 49.63 3,106,590
08/13/2019 51.18 52.75 51.05 51.47 2,355,888
08/12/2019 52.15 52.29 51.34 51.57 5,311,435
08/09/2019 52.94 53.4 52.29 52.96 3,479,432
08/08/2019 52.84 53.7099 52.84 53.41 2,027,533
08/07/2019 52.32 52.83 51.34 52.5 3,283,833
08/06/2019 54.28 54.628 52.9 53.5 2,845,723
08/05/2019 54.55 55.06 53.18 53.8 4,399,027
08/02/2019 55.6 56.15 54.805 55.66 2,670,322
08/01/2019 57.92 57.97 55.37 55.59 3,983,381
07/31/2019 59.11 59.27 57.94 58.09 3,040,248
07/30/2019 59 59.31 58.47 58.88 3,054,224
07/29/2019 60.17 60.37 59.13 59.13 3,807,850
07/26/2019 59.51 60.38 59.22 60.37 2,357,753
07/25/2019 59.92 59.92 58.91 59.48 3,228,508
07/24/2019 59.64 60.41 59.59 59.6 2,749,991
07/23/2019 59.44 60.06 59.04 59.9 3,321,498
07/22/2019 59.89 60.04 58.74 59.23 3,350,779
07/19/2019 57.44 60.5 57.25 60.08 6,409,723
07/18/2019 54.75 56.54 54.73 56.29 4,840,077
07/17/2019 54.64 55.03 54.25 54.59 6,176,281
07/16/2019 55.45 55.475 54.67 54.82 2,571,852
07/15/2019 55.24 55.4575 54.455 55.45 4,918,382
07/12/2019 55.42 55.63 55.075 55.19 5,110,376
07/11/2019 54.42 55.16 54.385 55.04 3,941,431
07/10/2019 55.07 55.38 54.31 54.42 3,311,266
07/09/2019 54.46 55.25 54.29 55.07 4,649,158
07/08/2019 55.21 55.69 54.64 55.06 3,868,980
07/05/2019 56.81 57.3 56.505 56.8 2,195,219
07/03/2019 55.96 56.53 55.72 56.47 3,115,936
07/02/2019 56.69 56.71 55.54 55.82 5,238,234
07/01/2019 56.82 57.35 56.22 56.69 3,312,872
06/28/2019 56.19 56.68 55.54 56.06 9,041,928
06/27/2019 55.36 56.09 55.26 55.65 3,086,550
06/26/2019 55.49 55.9 54.86 55.24 3,465,871
06/25/2019 55.61 56.27 54.62 56 3,545,043
06/24/2019 55.84 57.17 55.605 55.73 3,418,186
06/21/2019 55.43 55.92 55.165 55.52 6,126,443
06/20/2019 55.31 55.6713 55.03 55.41 3,946,008
06/19/2019 55.41 55.97 54.43 54.76 5,482,149
06/18/2019 54.4 55.63 54.03 55.26 2,738,424
06/17/2019 55.5 55.52 54.44 54.53 1,984,875
06/14/2019 55.04 55.51 54.72 55.36 2,531,713
06/13/2019 54.98 55.75 54.78 55.03 2,480,603
06/12/2019 54.98 55.66 54.37 54.89 3,819,570
06/11/2019 57.48 57.82 53.53 55.11 7,511,095
06/10/2019 57.25 57.82 56.39 57.22 3,535,473
06/07/2019 56.15 57.23 55.82 56.62 3,671,730
06/06/2019 55.57 56.33 55.15 56.22 2,497,570
06/05/2019 57.58 57.68 55.5 55.68 3,574,907
06/04/2019 56.88 57.68 56.71 57.63 2,213,385
06/03/2019 55.18 56.08 55.115 56 3,200,583
05/31/2019 55.43 56.13 55.22 55.25 2,064,626
05/30/2019 57.74 58 55.92 56.28 2,588,445
05/29/2019 57.82 57.845 56.77 57.71 1,800,316
05/28/2019 58.8 58.91 58.12 58.19 2,609,192
05/24/2019 58.86 59.26 58.73 58.97 1,662,500
05/23/2019 58.95 59.04 58.24 58.64 2,635,889
05/22/2019 59.39 59.69 59.16 59.5 1,779,802
05/21/2019 60.21 60.59 59.54 59.76 2,639,354
05/20/2019 60.13 60.69 59.07 59.85 2,831,507
05/17/2019 60.91 61.79 60.36 60.39 1,803,226
05/16/2019 61.99 62.57 61.42 61.62 2,497,465
05/15/2019 62.03 62.64 61.34 61.81 2,184,444
05/14/2019 63.32 63.65 62.74 62.78 2,741,175
05/13/2019 63.34 63.98 62.83 63.18 3,635,458
05/10/2019 64.49 65.09 63.43 64.81 1,770,567
05/09/2019 63.82 64.71 62.94 64.54 2,518,619
05/08/2019 64.73 65.63 64.47 64.49 1,569,089
05/07/2019 65.51 65.71 64.36 64.99 2,757,320
05/06/2019 65.8 66.85 64.46 66.58 1,973,065
05/03/2019 66.75 67.46 66.69 67.21 1,699,056
05/02/2019 66.44 67.17 65.8 66.51 2,152,775
05/01/2019 67.72 68.2 65.84 66.33 3,507,153
04/30/2019 68.46 68.69 66.84 67.66 1,960,978
04/29/2019 67.27 68.87 67.1417 68.4 2,136,286
04/26/2019 67 67.21 65.96 67.14 1,512,138
04/25/2019 65.86 67.71 65.49 67.09 2,477,297
04/24/2019 66.48 66.94 65.54 66.13 2,560,289
04/23/2019 68 68.3 64.66 66.86 6,215,859
04/22/2019 69.9 70.33 69.27 69.9 2,216,813
04/18/2019 69.51 70.36 69.1654 69.96 1,799,076
04/17/2019 70.31 70.36 68.85 69.63 2,361,442
04/16/2019 70.47 71.79 70.3959 71.71 1,103,112
04/15/2019 70.9 71.48 69.95 70.12 1,163,471
04/12/2019 70.86 72 70.44 71.03 1,626,845
04/11/2019 69.4 70.36 69.115 69.52 1,285,015
04/10/2019 68 69.06 67.73 69 1,431,431
04/09/2019 68.71 68.75 67.69 68.43 1,358,835
04/08/2019 68.6 69.18 68.31 69.15 970,637
04/05/2019 68.9 69.14 68.225 68.57 1,125,692
04/04/2019 68.23 69.23 67.98 68.64 1,000,280
04/03/2019 67.91 68.5 67.66 68.03 1,179,311
04/02/2019 67.48 68.27 67.09 67.21 1,322,821
04/01/2019 66.46 67.97 66.355 67.59 2,449,115
03/29/2019 66.43 66.72 65.7 65.81 2,106,213
03/28/2019 65.64 66.31 65.39 66.27 1,540,844
03/27/2019 66.25 66.4 65.15 65.52 1,782,216
03/26/2019 65.53 66.22 65.28 66.18 1,397,795
03/25/2019 65.08 65.77 64.46 64.88 1,855,198
03/22/2019 67.25 67.43 64.63 65 3,118,963
03/21/2019 67.75 68.53 66.82 68.08 1,936,850
03/20/2019 69.91 69.92 68.24 68.26 2,804,014
03/19/2019 71.38 71.64 69.93 70.16 1,407,599
03/18/2019 70.47 71.09 70.25 70.82 1,946,394
03/15/2019 69.24 70.42 68.71 70.1 4,438,338
03/14/2019 69.88 70.72 69.77 70.29 1,915,450
03/13/2019 69.48 70.11 68.79 69.85 1,620,436
03/12/2019 68.99 69.35 68.83 69 1,926,223
03/11/2019 68.45 68.82 68.03 68.69 1,853,080
03/08/2019 67.83 68.24 67.06 68.1 2,059,527
03/07/2019 70.16 70.24 68.06 68.38 3,059,683
03/06/2019 71.61 71.91 70.37 70.5 1,166,850
03/05/2019 71.43 71.78 70.25 71.53 1,561,683
03/04/2019 73 73.65 71.24 71.49 1,840,058
03/01/2019 72.45 73.36 72.21 72.8 2,362,699
02/28/2019 72.55 72.57 71.595 71.87 1,806,203
02/27/2019 72.73 72.8575 72.21 72.44 1,700,683
02/26/2019 72.43 73.33 72.24 72.65 2,633,099
02/25/2019 72.13 73.065 72.13 72.47 3,278,771
02/22/2019 72.45 72.69 71.92 72.4 2,482,500
02/21/2019 72.12 72.38 71.64 72.18 2,256,154
02/20/2019 71.32 72.4 71.2 72.24 2,366,336
02/19/2019 69.64 71.62 69.45 71.37 2,308,582
02/15/2019 69.26 71.23 69.16 70.66 3,620,622
02/14/2019 68.78 69.1 67.28 68.66 2,352,815
02/13/2019 69.93 70.06 69.46 69.49 3,827,300
02/12/2019 69.37 70.21 69.32 69.51 4,201,827
02/11/2019 69.25 69.42 68.61 68.79 3,035,241
02/08/2019 69.39 69.63 67.9 68.96 2,686,204
02/07/2019 70.08 70.45 69.16 69.76 4,183,228
02/06/2019 70.64 71.17 69.99 70.24 3,692,141
02/05/2019 71.22 71.4073 70.49 70.91 1,874,094
02/04/2019 71.41 71.695 70.8 71.1 3,750,986
02/01/2019 71.18 71.74 70.82 71.17 2,856,713
01/31/2019 70.59 71.265 70.39 70.9 3,851,334
01/30/2019 70.72 71.55 69.775 71.02 3,052,547
01/29/2019 71.38 71.97 70.59 70.63 2,931,816
01/28/2019 71.87 72.325 71.42 71.53 3,188,583
01/25/2019 72.13 73.09 72.1 72.64 2,003,091
01/24/2019 70.72 72.08 70.61 71.32 2,977,322
01/23/2019 70.77 71.18 69.81 70.82 2,470,195
01/22/2019 69.3 70.6 68.75 70.59 4,663,212
01/18/2019 75.5 77 69.88 71.3 10,200,860
01/17/2019 69.69 71.45 69.39 71.05 4,716,588
01/16/2019 69.27 70.95 69.02 70.47 2,985,302
01/15/2019 68.46 68.8882 67.91 68.66 2,161,015
01/14/2019 66.95 68.99 66.5411 68.46 3,020,170
01/11/2019 66.25 67.47 65.68 67.01 1,840,637
01/10/2019 66.31 67.09 66.05 66.51 2,699,833
01/09/2019 65.58 67.24 65.36 66.78 2,882,849
01/08/2019 66 66.35 64.23 65.27 2,778,936
01/07/2019 63.82 65.59 63.15 64.99 4,079,004
01/04/2019 63.1 64.24 62.53 64.19 4,080,579
01/03/2019 63.37 63.37 61.68 61.85 3,905,185
01/02/2019 61.99 64.11 61.86 63.93 2,420,466
12/31/2018 63.42 64.11 62.29 63.07 2,534,287
12/28/2018 63.59 64.2 62.49 63.48 2,635,586
12/27/2018 61.55 63.22 60.85 63.22 2,470,145
12/26/2018 59.86 62.87 57.87 62.85 3,316,970
12/24/2018 59.94 60.81 58.801 59.78 1,832,242
12/21/2018 60.26 61.33 59.63 60.17 5,719,475
12/20/2018 59.4 61.63 59.31 60.4 4,067,708
12/19/2018 61.63 62.43 59.09 59.88 6,816,935
12/18/2018 64.25 64.8 61.66 61.69 5,223,958
12/17/2018 63.32 65.34 63.04 63.89 3,365,917
12/14/2018 62.43 63.7 62.16 63.53 3,964,282
12/13/2018 63.61 64.03 62.88 63.19 3,359,760
12/12/2018 64.24 64.57 63.39 63.43 3,815,983
12/11/2018 64.99 65.52 62.72 63.09 2,791,208
12/10/2018 64.65 65.04 62.46 64.03 2,277,289
12/07/2018 65.59 67.24 65.04 65.04 4,190,104
12/06/2018 65.96 66.14 63.4 65.9 5,407,341
12/04/2018 72.61 72.85 67.55 67.81 3,979,972
12/03/2018 74.31 75.3 72.805 73.15 2,312,045
11/30/2018 72.27 73.285 72.185 73.02 3,238,053
11/29/2018 73.75 74.19 72.08 72.37 2,927,946
11/28/2018 72.94 74.38 71.59 74.38 1,897,756
11/27/2018 73.3 73.56 72.37 72.7 2,424,028
11/26/2018 72.92 74.48 72.52 73.92 1,940,319
11/23/2018 71.3 72.73 71.09 71.89 1,071,987
11/21/2018 71.63 73.11 71.26 72.09 2,561,072
11/20/2018 70.96 71.42 69.36 71.19 3,287,489
11/19/2018 71.51 72.13 70.85 71.77 1,882,893
11/16/2018 71.25 71.875 70.61 71.65 1,983,187
11/15/2018 69.48 71.88 69.05 71.86 1,657,164
11/14/2018 71.87 72.39 69.33 70.34 1,630,057
11/13/2018 71.16 72.26 70.7 71.02 1,371,283
11/12/2018 72.03 72.23 70.69 70.86 1,611,810
11/09/2018 72.97 73.13 71.805 72.25 1,928,588
11/08/2018 73.6 74.61 72.82 73.34 2,280,844
11/07/2018 72.73 74.12 72.26 73.98 3,289,686
11/06/2018 72.11 72.44 71.56 72.02 2,151,830
11/05/2018 70.17 72.03 70.13 71.91 2,668,491
11/02/2018 70.98 71.73 69.9 69.98 4,355,389
11/01/2018 69.23 70.35 68.73 69.96 4,231,985
10/31/2018 68.7 69.74 68.03 68.75 6,234,936
10/30/2018 66.5 67.875 66.45 67.74 4,097,006
10/29/2018 67.64 68.4 65.81 66.41 4,033,433
10/26/2018 67.26 67.77 66.2299 66.39 5,182,225
10/25/2018 67.64 68.94 67.38 68.05 4,590,775
10/24/2018 69.55 69.89 67.16 67.29 3,106,001
10/23/2018 69.33 70.04 67.74 69.72 4,794,588
10/22/2018 73.39 73.53 70.43 70.81 5,037,217
10/19/2018 73.05 75.7675 71.79 72.9 11,313,910
10/18/2018 81.94 81.94 79.46 79.7 2,902,804
10/17/2018 81.44 83.2189 80.25 82.15 2,318,739
10/16/2018 81.78 82.41 80.8516 82.27 1,866,351
10/15/2018 81.25 82.03 80.8945 81.2 1,408,046
10/12/2018 83.33 83.33 79.99 81.46 3,073,693
10/11/2018 82.76 84 81.43 81.73 4,642,309
10/10/2018 86.45 86.7899 82.78 82.87 3,488,787
10/09/2018 86.94 87.1 85.91 86.36 2,949,740
10/08/2018 86.22 87.45 86.1 87.14 2,039,438
10/05/2018 87.07 87.79 86.03 86.37 2,260,020
10/04/2018 86.16 87.35 85.875 86.91 3,278,405
10/03/2018 86.08 86.915 85.15 86.09 2,478,958
10/02/2018 85.44 86.07 84.6 85.45 2,098,872
10/01/2018 84.12 85.8 83.86 85.51 2,758,474
09/28/2018 84.71 85.07 83.67 83.78 2,962,041
09/27/2018 86.58 86.89 85.33 85.69 1,745,377
09/26/2018 87 87.065 86.02 86.21 2,750,555
09/25/2018 87.16 87.49 86.64 86.85 2,468,027
09/24/2018 88.7 88.94 86.9 87.05 1,909,155
09/21/2018 89.54 89.77 88.59 88.77 6,200,543
09/20/2018 88.57 90.2 88.57 89.57 2,822,436
09/19/2018 85.84 88.38 85.65 87.92 2,864,782
09/18/2018 85.97 86.1 85.39 85.62 2,308,361
09/17/2018 87.4 87.72 85.8 85.88 1,942,894
09/14/2018 86.49 87.56 86.49 87.29 2,301,961
09/13/2018 87.1 87.49 86.16 86.4 3,188,279
09/12/2018 86.76 87.01 86.35 86.55 2,158,734
09/11/2018 86.65 87.49 86.31 86.86 1,801,866
09/10/2018 87.13 87.71 86.81 87.1 1,687,338
09/07/2018 86.69 86.69 85.8001 86.38 1,387,119
09/06/2018 87.05 87.34 86.02 86.41 1,845,766
09/05/2018 87.53 88.06 86.97 87.26 2,233,366
09/04/2018 87.96 88.55 87.27 87.6 2,982,114
08/31/2018 86.42 87.08 86.195 86.91 1,504,694
08/30/2018 87.66 87.77 86.56 86.72 2,281,981
08/29/2018 87.86 88.03 87.07 87.84 2,133,764
08/28/2018 87.29 88.36 86.96 87.99 3,646,724
08/27/2018 86.66 87.68 86.55 87.06 1,859,305
08/24/2018 85.83 86.19 85.51 86.12 1,378,848
08/23/2018 85.72 86.25 85.16 85.36 1,790,971
*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?



Smart Portfolio