STT(STT)
STT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $173.48 | $174.34 | $171.17 | $174.19 | 1.61M |
| 10/6/2026 | $177.04 | $177.04 | $173.88 | $175.75 | 1.88M |
| 10/5/2026 | $176.56 | $177.14 | $174.15 | $176.37 | 1.88M |
| 10/2/2026 | $175.00 | $176.68 | $174.26 | $175.96 | 1.75M |
| 10/1/2026 | $172.59 | $174.64 | $170.05 | $174.62 | 2.15M |
| 9/30/2026 | $177.47 | $178.28 | $174.50 | $174.59 | 2.33M |
| 9/29/2026 | $179.47 | $180.15 | $176.45 | $177.78 | 2.21M |
| 9/28/2026 | $180.55 | $181.24 | $179.42 | $179.73 | 1.88M |
| 9/25/2026 | $181.58 | $182.93 | $179.50 | $181.34 | 1.42M |
| 9/24/2026 | $180.52 | $182.17 | $179.09 | $181.09 | 3.49M |
| 9/23/2026 | $179.10 | $182.86 | $178.85 | $179.95 | 2.24M |
| 9/22/2026 | $184.00 | $184.01 | $176.96 | $180.25 | 3.99M |
| 9/21/2026 | $185.01 | $185.46 | $183.05 | $184.40 | 1.67M |
| 9/18/2026 | $182.02 | $183.10 | $180.51 | $182.87 | 5.57M |
| 9/17/2026 | $185.31 | $185.47 | $182.21 | $183.07 | 1.46M |
| 9/16/2026 | $185.80 | $187.11 | $180.46 | $182.90 | 1.86M |
| 9/15/2026 | $187.45 | $187.45 | $181.51 | $185.13 | 1.85M |
| 9/14/2026 | $191.25 | $192.02 | $186.34 | $188.16 | 2.39M |
| 9/11/2026 | $194.05 | $194.52 | $191.00 | $193.40 | 1.65M |
| 9/10/2026 | $191.43 | $192.90 | $190.83 | $191.30 | 1.17M |
| 9/9/2026 | $190.90 | $193.63 | $189.38 | $191.89 | 1.39M |
| 9/8/2026 | $193.09 | $194.52 | $190.89 | $191.88 | 1.55M |
| 9/4/2026 | $192.13 | $195.40 | $192.13 | $194.26 | 1.13M |
| 9/3/2026 | $191.93 | $194.29 | $191.26 | $193.94 | 1.52M |
| 9/2/2026 | $187.58 | $192.87 | $187.58 | $190.04 | 1.13M |
| 9/1/2026 | $189.78 | $191.86 | $186.71 | $187.79 | 1.18M |
| 8/31/2026 | $193.33 | $194.28 | $190.80 | $191.38 | 1.84M |
| 8/28/2026 | $193.91 | $194.25 | $192.14 | $193.33 | 627,434 |
| 8/27/2026 | $192.78 | $195.93 | $192.36 | $193.37 | 965,510 |
| 8/26/2026 | $193.14 | $194.52 | $191.11 | $193.62 | 1.05M |
| 8/25/2026 | $190.94 | $193.51 | $189.36 | $192.95 | 1.18M |
| 8/24/2026 | $187.15 | $191.38 | $187.01 | $190.92 | 1.66M |
| 8/21/2026 | $185.09 | $187.42 | $185.03 | $187.13 | 1.59M |
| 8/20/2026 | $185.27 | $187.79 | $182.96 | $183.07 | 1.38M |
| 8/19/2026 | $192.78 | $193.31 | $185.27 | $185.81 | 1.66M |
| 8/18/2026 | $192.77 | $193.18 | $190.98 | $191.87 | 1.04M |
| 8/17/2026 | $191.40 | $195.18 | $191.01 | $193.04 | 1.57M |
| 8/14/2026 | $189.30 | $192.02 | $188.80 | $191.74 | 1.13M |
| 8/13/2026 | $190.00 | $191.61 | $189.10 | $189.85 | 1.35M |
| 8/12/2026 | $188.81 | $190.44 | $187.83 | $190.11 | 990,357 |
| 8/11/2026 | $186.71 | $188.89 | $186.00 | $187.22 | 1.02M |
| 8/10/2026 | $184.12 | $187.04 | $183.46 | $186.68 | 1.54M |
| 8/7/2026 | $183.73 | $185.88 | $181.98 | $184.68 | 1.26M |
| 8/6/2026 | $187.69 | $188.62 | $184.46 | $184.92 | 2.07M |
| 8/5/2026 | $186.54 | $188.85 | $186.46 | $187.05 | 1.41M |
| 8/4/2026 | $185.47 | $187.33 | $184.73 | $185.23 | 1.94M |
| 8/3/2026 | $184.16 | $184.43 | $180.94 | $183.67 | 1.20M |
| 7/31/2026 | $181.16 | $185.21 | $181.16 | $184.16 | 1.82M |
| 7/30/2026 | $178.12 | $183.22 | $177.23 | $182.82 | 2.27M |
| 7/29/2026 | $182.00 | $183.75 | $175.50 | $176.04 | 2.08M |
| 7/28/2026 | $183.11 | $185.05 | $180.16 | $182.57 | 1.70M |
| 7/27/2026 | $185.40 | $187.00 | $182.31 | $184.66 | 1.67M |
| 7/24/2026 | $184.52 | $186.34 | $183.40 | $185.40 | 1.76M |
| 7/23/2026 | $184.72 | $185.99 | $183.00 | $184.21 | 1.98M |
| 7/22/2026 | $182.71 | $185.45 | $181.65 | $185.24 | 2.37M |
| 7/21/2026 | $184.17 | $185.09 | $182.32 | $183.30 | 1.81M |
| 7/20/2026 | $184.15 | $185.85 | $181.29 | $182.58 | 2.99M |
| 7/17/2026 | $181.41 | $186.50 | $179.35 | $182.50 | 3.19M |
| 7/16/2026 | $187.30 | $192.51 | $181.62 | $185.66 | 5.58M |
| 7/15/2026 | $184.57 | $186.99 | $184.24 | $186.59 | 4.00M |
| 7/14/2026 | $178.71 | $184.59 | $178.36 | $183.65 | 2.70M |
| 7/13/2026 | $180.40 | $181.27 | $177.03 | $178.17 | 1.98M |
| 7/10/2026 | $181.12 | $182.09 | $177.63 | $180.22 | 2.06M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
