Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	70.64	71.65	70.14	71.53	3,957,084	+1.06(+1.51%)
Nov 29, 2023	69.40	70.72	69.25	70.47	1,683,246	+1.60(+2.32%)
Nov 28, 2023	68.65	69.18	68.35	68.87	1,763,914	+0.36(+0.53%)
Nov 27, 2023	68.64	68.94	68.33	68.51	1,992,879	-0.63(-0.91%)
Nov 24, 2023	68.61	69.31	68.47	69.13	812,091	+0.49(+0.72%)
Nov 22, 2023	68.21	68.71	67.77	68.64	1,221,924	+0.82(+1.20%)
Nov 21, 2023	68.52	68.67	67.81	67.83	1,397,128	-0.88(-1.29%)
Nov 20, 2023	68.49	69.07	67.95	68.71	1,454,902	-0.24(-0.34%)
Nov 17, 2023	68.94	69.03	68.58	68.95	1,564,510	+0.88(+1.30%)
Nov 16, 2023	68.36	68.73	67.70	68.06	1,764,993	-0.43(-0.63%)
Nov 15, 2023	67.71	68.96	67.71	68.50	1,752,169	+0.78(+1.15%)
Nov 14, 2023	67.01	68.53	66.79	67.72	1,946,189	+1.86(+2.82%)
Nov 13, 2023	65.97	66.40	65.68	65.86	1,616,610	-0.54(-0.81%)
Nov 10, 2023	65.77	66.44	65.10	66.40	1,431,647	+1.06(+1.62%)
Nov 09, 2023	65.88	66.40	65.21	65.34	1,512,717	-0.04(-0.06%)
Nov 08, 2023	65.23	65.49	64.83	65.38	1,653,927	+0.02(+0.03%)
Nov 07, 2023	65.66	66.14	65.28	65.36	1,326,123	-0.67(-1.01%)
Nov 06, 2023	66.71	66.79	65.46	66.03	1,452,540	-0.53(-0.80%)
Nov 03, 2023	66.58	67.32	66.48	66.56	2,026,075	+1.06(+1.62%)
Nov 02, 2023	64.34	65.65	64.01	65.50	1,560,910	+1.91(+3.00%)
Nov 01, 2023	63.66	64.53	63.16	63.59	1,837,750	+0.11(+0.17%)
Oct 31, 2023	62.53	63.80	62.45	63.49	1,576,499	+0.74(+1.17%)
Oct 30, 2023	62.33	63.02	61.88	62.75	1,498,294	+0.93(+1.51%)
Oct 27, 2023	63.02	63.19	61.67	61.82	1,685,587	-1.70(-2.68%)
Oct 26, 2023	62.91	64.03	62.91	63.52	1,807,397	+0.63(+1.00%)
Oct 25, 2023	63.07	63.43	62.42	62.89	1,381,666	-0.71(-1.11%)
Oct 24, 2023	63.29	64.19	63.01	63.59	1,654,684	+0.48(+0.76%)
Oct 23, 2023	63.63	63.87	62.99	63.11	1,785,671	-0.60(-0.94%)
Oct 20, 2023	64.87	65.16	63.33	63.71	3,518,292	-1.47(-2.26%)
Oct 19, 2023	67.50	67.67	65.18	65.19	3,035,176	-2.23(-3.31%)
Oct 18, 2023	67.78	69.23	66.22	67.42	5,581,140	+1.35(+2.04%)
Oct 17, 2023	63.73	66.34	63.58	66.07	3,998,039	+1.63(+2.53%)
Oct 16, 2023	63.81	64.80	63.60	64.44	2,081,710	+1.30(+2.05%)
Oct 13, 2023	63.61	64.40	62.93	63.14	2,217,962	+0.19(+0.30%)
Oct 12, 2023	64.42	64.42	62.39	62.96	2,737,183	-1.19(-1.85%)
Oct 11, 2023	64.28	64.78	63.64	64.14	1,881,616	-0.14(-0.21%)
Oct 10, 2023	64.21	64.93	64.09	64.28	1,764,001	+0.69(+1.08%)
Oct 09, 2023	63.36	63.78	62.98	63.59	1,898,724	-0.42(-0.66%)
Oct 06, 2023	63.02	64.66	62.75	64.02	2,112,221	+0.88(+1.40%)
Oct 05, 2023	62.89	63.25	61.99	63.13	2,269,957	-0.19(-0.29%)
Oct 04, 2023	63.66	64.09	62.49	63.32	2,189,880	-0.32(-0.51%)
Oct 03, 2023	64.29	64.50	63.27	63.64	1,512,019	-1.38(-2.12%)
Oct 02, 2023	65.64	65.95	64.44	65.02	1,873,325	-0.76(-1.15%)
Sep 29, 2023	66.19	67.04	65.66	65.78	1,697,233	+0.09(+0.13%)
Sep 28, 2023	64.97	66.09	64.97	65.69	1,305,229	+0.76(+1.17%)
Sep 27, 2023	65.19	65.40	64.39	64.93	1,519,530	-0.05(-0.07%)
Sep 26, 2023	65.09	65.91	64.81	64.98	1,430,525	-0.76(-1.15%)
Sep 25, 2023	65.37	65.75	65.44	65.74	1,432,767	-0.19(-0.29%)
Sep 22, 2023	66.99	67.14	65.74	65.93	1,148,660	-0.98(-1.47%)
Sep 21, 2023	67.31	67.59	66.64	66.91	1,326,585	-0.85(-1.25%)
Sep 20, 2023	69.06	69.24	67.70	67.76	1,727,804	-0.84(-1.22%)
Sep 19, 2023	69.33	69.66	68.23	68.59	1,887,510	-0.69(-1.00%)
Sep 18, 2023	69.67	69.72	68.58	69.28	1,850,056	-0.57(-0.82%)
Sep 15, 2023	69.61	70.01	69.21	69.86	6,974,434	-0.53(-0.75%)
Sep 14, 2023	70.10	70.48	69.67	70.38	2,571,985	+1.11(+1.60%)
Sep 13, 2023	70.07	70.16	68.61	69.27	2,313,813	-0.23(-0.34%)
Sep 12, 2023	69.40	70.29	68.50	69.51	2,623,169	+0.10(+0.14%)
Sep 11, 2023	69.51	71.97	69.04	69.41	3,870,490	+1.20(+1.75%)
Sep 08, 2023	67.52	68.47	66.72	68.21	1,693,895	+0.63(+0.94%)
Sep 07, 2023	67.78	68.27	66.85	67.58	2,269,124	-0.34(-0.50%)
Sep 06, 2023	67.58	68.11	67.21	67.92	1,897,924	-0.21(-0.31%)
Sep 05, 2023	67.62	68.66	67.33	68.14	2,059,761	+0.22(+0.33%)
Sep 01, 2023	67.46	68.42	67.36	67.91	1,623,769	+1.08(+1.61%)
Aug 31, 2023	66.75	67.02	66.45	66.83	2,205,728	+0.28(+0.42%)
Aug 30, 2023	66.64	67.11	66.26	66.55	1,197,070	-0.07(-0.10%)
Aug 29, 2023	66.49	66.97	66.14	66.62	1,270,997	+0.12(+0.18%)
Aug 28, 2023	66.13	66.80	66.05	66.50	1,065,871	+0.83(+1.26%)
Aug 25, 2023	66.16	66.63	65.20	65.68	1,187,052	-0.19(-0.30%)
Aug 24, 2023	65.53	66.99	65.30	65.87	1,395,281	+0.19(+0.30%)
Aug 23, 2023	64.41	65.75	64.05	65.68	2,143,821	+1.65(+2.58%)
Aug 22, 2023	65.92	66.10	63.96	64.02	2,180,501	-1.53(-2.33%)
Aug 21, 2023	65.77	66.19	64.58	65.55	1,911,051	-0.52(-0.78%)
Aug 18, 2023	65.64	66.56	65.52	66.07	1,437,957	-0.34(-0.51%)
Aug 17, 2023	67.54	67.76	66.16	66.41	1,859,151	-0.52(-0.77%)
Aug 16, 2023	67.29	67.79	66.88	66.92	1,968,729	-0.71(-1.05%)
Aug 15, 2023	68.47	68.54	67.36	67.63	1,706,972	-1.73(-2.50%)
Aug 14, 2023	71.06	71.06	68.96	69.36	2,285,422	-2.28(-3.18%)
Aug 11, 2023	70.52	72.20	70.52	71.64	2,986,395	+0.53(+0.75%)
Aug 10, 2023	70.55	71.82	70.55	71.10	2,756,284	+0.88(+1.25%)
Aug 09, 2023	70.55	71.58	70.18	70.23	3,476,765	-0.49(-0.69%)
Aug 08, 2023	70.08	70.87	68.76	70.71	3,306,177	-1.14(-1.58%)
Aug 07, 2023	71.82	72.61	71.82	71.85	2,760,355	+0.74(+1.04%)
Aug 04, 2023	71.12	72.14	70.90	71.11	2,545,167	+0.14(+0.19%)
Aug 03, 2023	70.48	71.65	70.11	70.98	3,009,993	+0.28(+0.40%)
Aug 02, 2023	69.21	70.81	68.93	70.69	2,942,287	+0.56(+0.80%)
Aug 01, 2023	69.96	70.33	69.32	70.13	2,464,023	-0.30(-0.43%)
Jul 31, 2023	69.41	70.58	69.26	70.43	2,811,065	+1.23(+1.78%)
Jul 28, 2023	69.66	69.89	68.68	69.20	2,663,874	+0.67(+0.98%)
Jul 27, 2023	69.87	70.27	68.37	68.53	3,057,590	-0.96(-1.39%)
Jul 26, 2023	68.90	70.14	68.90	69.49	2,803,764	+0.72(+1.05%)
Jul 25, 2023	69.17	69.71	68.56	68.77	2,948,892	-0.50(-0.72%)
Jul 24, 2023	68.23	70.13	68.23	69.26	3,716,121	+0.94(+1.38%)
Jul 21, 2023	68.87	68.91	67.63	68.32	3,126,945	-0.07(-0.10%)
Jul 20, 2023	67.53	68.52	67.13	68.39	3,668,679	+0.93(+1.38%)
Jul 19, 2023	66.62	68.42	66.46	67.46	4,701,077	+1.06(+1.60%)
Jul 18, 2023	65.38	66.43	64.39	66.40	8,232,861	+1.73(+2.68%)
Jul 17, 2023	64.44	65.96	63.59	64.67	7,206,919	-1.55(-2.33%)
Jul 14, 2023	72.89	72.89	66.16	66.21	9,860,816	-9.10(-12.08%)
Jul 13, 2023	74.17	75.34	73.78	75.31	3,137,605	+1.58(+2.14%)
Jul 12, 2023	74.70	75.27	73.53	73.74	2,507,987	+0.17(+0.24%)
Jul 11, 2023	73.21	73.82	72.92	73.56	1,857,084	+1.13(+1.56%)
Jul 10, 2023	71.55	72.99	71.32	72.43	1,524,787	+0.60(+0.84%)
Jul 07, 2023	70.86	72.68	70.86	71.83	2,082,639	+1.00(+1.41%)
Jul 06, 2023	70.42	70.94	69.68	70.83	1,807,685	-0.66(-0.92%)
Jul 05, 2023	71.74	72.21	71.32	71.49	1,558,357	-0.79(-1.09%)
Jul 03, 2023	71.47	72.85	71.34	72.28	785,023	+1.13(+1.59%)
Jun 30, 2023	71.36	71.72	70.79	71.15	1,501,538	+0.65(+0.92%)
Jun 29, 2023	69.82	70.77	69.67	70.50	1,924,787	+0.96(+1.39%)
Jun 28, 2023	69.74	69.74	69.08	69.54	1,592,193	-0.43(-0.62%)
Jun 27, 2023	68.70	70.03	68.23	69.97	1,535,627	+1.61(+2.35%)
Jun 26, 2023	68.60	69.23	68.22	68.36	1,878,467	-0.14(-0.21%)
Jun 23, 2023	67.99	68.93	67.36	68.50	3,324,354	-1.10(-1.58%)
Jun 22, 2023	70.39	70.60	69.02	69.60	1,655,065	-0.79(-1.12%)
Jun 21, 2023	70.48	70.83	70.11	70.39	1,786,855	-0.13(-0.18%)
Jun 20, 2023	70.42	70.60	69.80	70.52	2,159,703	-0.59(-0.83%)
Jun 16, 2023	72.07	72.12	70.61	71.11	7,347,075	-0.85(-1.18%)
Jun 15, 2023	70.18	72.04		71.95	2,153,857	+5.38(+8.08%)
May 08, 2023	66.89	67.07	65.83	66.58	1,819,998	+0.55(+0.83%)
May 05, 2023	66.12	66.57	65.21	66.03	3,627,287	+1.58(+2.45%)
May 04, 2023	65.59	65.85	63.98	64.45	3,058,657	-1.99(-2.99%)
May 03, 2023	68.10	68.67	66.08	66.43	3,059,601	-1.32(-1.95%)
May 02, 2023	68.79	69.17	66.34	67.75	3,307,957	-1.20(-1.73%)
May 01, 2023	70.01	70.07	68.84	68.95	2,280,260	-0.70(-1.01%)
Apr 28, 2023	68.00	69.75	67.86	69.65	2,135,229	+1.05(+1.53%)
Apr 27, 2023	68.02	68.89	67.68	68.60	2,174,983	+1.30(+1.93%)
Apr 26, 2023	67.84	69.25	66.95	67.30	3,432,944	-0.77(-1.13%)
Apr 25, 2023	69.88	70.28	67.95	68.07	4,489,908	-2.75(-3.88%)
Apr 24, 2023	71.02	71.42	70.48	70.82	2,380,545	-0.15(-0.22%)
Apr 21, 2023	71.70	71.95	70.82	70.97	2,885,584	-1.31(-1.81%)
Apr 20, 2023	71.88	72.58	71.72	72.28	2,696,047	-0.29(-0.40%)
Apr 19, 2023	72.11	73.21	71.90	72.57	4,183,866	+0.38(+0.52%)
Apr 18, 2023	70.08	72.82	69.81	72.20	6,984,133	+2.14(+3.05%)
Apr 17, 2023	64.58	70.40	63.25	70.06	14,288,215	-7.08(-9.18%)
Apr 14, 2023	77.33	78.43	76.46	77.14	2,958,985	+1.18(+1.55%)
Apr 13, 2023	75.27	76.15	75.21	75.96	1,872,831	+0.58(+0.77%)
Apr 12, 2023	76.08	76.34	74.67	75.39	1,710,247	-0.36(-0.47%)
Apr 11, 2023	74.89	76.51	74.40	75.74	2,771,416	+1.20(+1.62%)
Apr 10, 2023	73.61	74.73	73.30	74.54	2,259,050	+1.13(+1.54%)
Apr 06, 2023	72.94	73.95	72.41	73.41	2,244,807	+0.55(+0.75%)
Apr 05, 2023	70.91	72.98	70.76	72.86	2,338,688	+0.93(+1.30%)
Apr 04, 2023	73.17	73.39	71.29	71.93	2,348,772	-0.81(-1.11%)
Apr 03, 2023	72.68	72.98	71.92	72.74	1,900,438	-0.22(-0.30%)
Mar 31, 2023	72.06	73.00	71.24	72.96	1,742,293	+1.27(+1.77%)
Mar 30, 2023	72.98	73.31	71.21	71.69	1,714,416	-0.43(-0.60%)
Mar 29, 2023	71.54	72.15	71.02	72.12	1,767,706	+1.75(+2.49%)
Mar 28, 2023	69.79	70.55	69.79	70.37	1,227,229	+0.22(+0.31%)
Mar 27, 2023	70.52	70.88	69.33	70.15	2,090,231	+1.66(+2.43%)
Mar 24, 2023	67.85	68.66	66.29	68.48	2,821,715	-0.99(-1.43%)
Mar 23, 2023	70.46	71.19	68.94	69.48	1,921,673	-1.01(-1.44%)
Mar 22, 2023	72.96	73.42	70.44	70.49	2,806,163	-2.84(-3.87%)
Mar 21, 2023	72.77	74.16	72.66	73.33	3,192,916	+3.14(+4.47%)
Mar 20, 2023	69.82	70.90	69.40	70.19	3,030,004	+1.60(+2.33%)
Mar 17, 2023	70.62	70.62	67.92	68.60	10,197,663	-2.85(-3.99%)
Mar 16, 2023	69.74	72.65	68.53	71.45	3,997,617	+1.00(+1.42%)
Mar 15, 2023	70.80	70.80	69.05	70.44	4,404,448	-2.91(-3.96%)
Mar 14, 2023	73.77	74.11	72.30	73.35	4,809,715	+2.65(+3.74%)
Mar 13, 2023	72.86	74.55	70.39	70.70	5,402,947	-5.64(-7.39%)
Mar 10, 2023	78.34	78.92	75.48	76.34	5,436,039	-2.84(-3.59%)
Mar 09, 2023	82.19	82.59	78.76	79.18	3,486,245	-3.58(-4.33%)
Mar 08, 2023	82.66	83.82	82.02	82.76	2,895,162	-0.07(-0.08%)
Mar 07, 2023	86.30	86.75	82.60	82.83	3,436,782	-3.36(-3.90%)
Mar 06, 2023	86.36	87.12	85.81	86.19	2,286,603	-0.23(-0.27%)
Mar 03, 2023	85.24	86.61	84.84	86.42	2,390,095	+1.58(+1.86%)
Mar 02, 2023	84.67	84.88	83.58	84.85	1,940,648	-0.71(-0.83%)
Mar 01, 2023	84.61	85.97	84.40	85.55	2,088,722	+0.79(+0.94%)
Feb 28, 2023	85.11	85.50	84.76	84.76	2,403,830	-0.12(-0.15%)
Feb 27, 2023	85.54	85.61	84.38	84.88	2,630,696	+1.57(+1.88%)
Feb 24, 2023	81.91	83.34	81.58	83.32	1,772,551	+0.06(+0.07%)
Feb 23, 2023	85.01	85.51	82.77	83.26	2,640,163	-0.95(-1.12%)
Feb 22, 2023	85.52	85.56	83.36	84.21	2,544,217	-1.02(-1.20%)
Feb 21, 2023	86.62	87.12	84.49	85.23	2,544,832	-2.70(-3.08%)
Feb 17, 2023	88.56	89.03	87.58	87.93	2,568,372	-1.21(-1.36%)
Feb 16, 2023	88.67	90.09	88.39	89.15	3,582,414	-0.80(-0.89%)
Feb 15, 2023	88.68	90.42	88.37	89.95	2,519,530	+0.51(+0.57%)
Feb 14, 2023	89.61	90.55	89.05	89.44	2,445,407	-0.43(-0.48%)
Feb 13, 2023	88.38	90.06	88.06	89.87	2,570,727	+1.39(+1.57%)
Feb 10, 2023	87.97	88.87	87.58	88.49	2,670,168	+0.05(+0.05%)
Feb 09, 2023	89.64	90.30	88.16	88.44	3,198,679	-1.01(-1.13%)
Feb 08, 2023	87.75	89.79	87.50	89.45	3,319,731	+0.87(+0.98%)
Feb 07, 2023	86.16	88.86	86.09	88.58	3,183,905	+1.86(+2.15%)
Feb 06, 2023	86.16	87.27	85.84	86.72	2,214,909	-0.33(-0.38%)
Feb 03, 2023	87.45	88.86	86.50	87.05	3,483,884	-1.23(-1.40%)
Feb 02, 2023	88.49	89.14	87.62	88.29	3,235,611	+0.09(+0.10%)
Feb 01, 2023	86.51	88.98	86.45	88.20	3,755,393	+0.91(+1.04%)
Jan 31, 2023	86.17	87.38	85.93	87.29	4,739,274	+1.13(+1.31%)
Jan 30, 2023	85.90	87.20	85.75	86.17	2,949,042	-0.55(-0.64%)
Jan 27, 2023	86.24	87.77	85.79	86.72	2,902,663	+0.48(+0.55%)
Jan 26, 2023	85.06	86.27	84.35	86.24	3,460,680	+1.94(+2.30%)
Jan 25, 2023	82.25	84.39	81.86	84.30	3,463,674	+1.12(+1.34%)
Jan 24, 2023	82.41	84.02	71.71	83.18	3,466,660	+0.77(+0.94%)
Jan 23, 2023	80.65	83.13	80.48	82.41	4,503,856	+1.85(+2.30%)
Jan 20, 2023	79.67	81.24	78.43	80.55	5,011,669	+3.59(+4.67%)
Jan 19, 2023	76.44	77.72	75.64	76.96	3,512,677	-0.97(-1.25%)
Jan 18, 2023	78.80	79.61	77.92	77.94	2,702,540	-1.40(-1.76%)
Jan 17, 2023	79.06	80.21	78.81	79.33	3,227,696	+0.03(+0.04%)
Jan 13, 2023	77.76	80.43	77.43	79.30	4,472,033	+0.57(+0.73%)
Jan 12, 2023	78.94	79.70	78.23	78.73	4,076,702	+0.03(+0.04%)
Jan 11, 2023	78.05	78.99	77.71	78.70	3,243,780	+0.84(+1.08%)
Jan 10, 2023	77.43	78.32	76.88	77.86	3,109,449	+0.53(+0.68%)
Jan 09, 2023	77.54	78.55	77.30	77.33	3,595,956	+0.22(+0.29%)
Jan 06, 2023	76.06	77.19	75.34	77.11	2,154,572	+1.88(+2.50%)
Jan 05, 2023	75.26	75.83	74.77	75.23	2,071,834	-0.74(-0.97%)
Jan 04, 2023	75.49	77.22	74.94	75.97	2,431,979	+1.03(+1.38%)
Jan 03, 2023	75.17	76.10	74.22	74.93	3,314,622	+0.79(+1.07%)
Dec 30, 2022	73.72	74.16	73.08	74.14	1,451,500	-0.13(-0.18%)
Dec 29, 2022	73.31	74.38	73.31	74.28	1,673,364	+1.42(+1.95%)
Dec 28, 2022	73.14	73.49	72.62	72.85	1,630,846	-0.29(-0.40%)
Dec 27, 2022	73.65	73.75	72.75	73.15	1,708,883	-0.32(-0.44%)
Dec 23, 2022	73.70	73.85	72.86	73.47	1,299,925	-0.34(-0.46%)
Dec 22, 2022	73.69	74.17	71.96	73.81	1,147,497	-0.82(-1.09%)
Dec 21, 2022	74.84	75.39	74.50	74.63	2,275,211	+0.68(+0.92%)
Dec 20, 2022	73.84	74.58	73.41	73.94	2,425,894	+0.41(+0.55%)
Dec 19, 2022	73.43	74.93	73.20	73.54	2,517,901	-0.13(-0.18%)
Dec 16, 2022	73.35	74.55	72.82	73.67	5,400,446	-0.53(-0.72%)
Dec 15, 2022	74.31	74.93	73.68	74.20	3,069,241	-1.55(-2.04%)
Dec 14, 2022	76.93	78.11	75.56	75.74	4,862,594	-1.37(-1.77%)
Dec 13, 2022	77.94	79.09	76.92	77.11	3,956,694	+1.01(+1.33%)
Dec 12, 2022	74.63	76.35	74.59	76.10	2,943,517	+1.17(+1.56%)
Dec 09, 2022	73.95	75.95	73.81	74.93	3,238,982	+0.86(+1.16%)
Dec 08, 2022	76.53	77.03	73.68	74.07	2,922,520	-2.21(-2.90%)
Dec 07, 2022	71.14	78.05	71.14	76.28	6,430,179	+5.77(+8.19%)
Dec 06, 2022	71.00	71.81	70.02	70.50	2,722,480	-1.78(-2.47%)
Dec 05, 2022	73.49	73.97	72.06	72.28	2,409,357	-1.40(-1.90%)
Dec 02, 2022	73.58	74.49	73.03	73.69	4,386,640	-0.95(-1.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

State Street Corp (NY: STT )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

State Street Corp (NY: STT )

Historical Prices

Sections

Services

Poteau Daily News