Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	70.70	71.06	70.13	70.49	1,515,671	+0.65(+0.92%)
Jun 29, 2023	69.16	70.11	69.02	69.84	1,942,904	+0.95(+1.39%)
Jun 28, 2023	69.09	69.09	68.44	68.89	1,607,179	-0.43(-0.62%)
Jun 27, 2023	68.06	69.37	67.60	69.32	1,550,080	+1.59(+2.35%)
Jun 26, 2023	67.96	68.58	67.59	67.72	1,896,147	-0.14(-0.21%)
Jun 23, 2023	67.36	68.29	66.73	67.87	3,355,643	-1.09(-1.58%)
Jun 22, 2023	69.74	69.94	68.37	68.95	1,670,642	-0.78(-1.12%)
Jun 21, 2023	69.82	70.17	69.46	69.74	1,803,673	-0.12(-0.18%)
Jun 20, 2023	69.77	69.94	69.15	69.86	2,180,031	-0.58(-0.83%)
Jun 16, 2023	71.40	71.45	69.95	70.44	7,416,227	-0.84(-1.18%)
Jun 15, 2023	69.53	71.37		71.28	2,174,130	+5.33(+8.08%)
May 08, 2023	66.27	66.44	65.22	65.96	1,837,128	+0.54(+0.83%)
May 05, 2023	65.51	65.95	64.60	65.41	3,661,428	+1.57(+2.45%)
May 04, 2023	64.98	65.24	63.39	63.85	3,087,446	-1.97(-2.99%)
May 03, 2023	67.46	68.03	65.47	65.81	3,088,398	-1.31(-1.95%)
May 02, 2023	68.15	68.52	65.72	67.12	3,339,092	-1.18(-1.73%)
May 01, 2023	69.36	69.42	68.20	68.30	2,301,722	-0.70(-1.01%)
Apr 28, 2023	67.37	69.10	67.23	69.00	2,155,326	+1.04(+1.53%)
Apr 27, 2023	67.39	68.25	67.05	67.96	2,195,454	+1.29(+1.93%)
Apr 26, 2023	67.21	68.60	66.33	66.67	3,465,255	-0.76(-1.13%)
Apr 25, 2023	69.23	69.62	67.31	67.44	4,532,167	-2.72(-3.88%)
Apr 24, 2023	70.36	70.75	69.82	70.16	2,402,951	-0.15(-0.22%)
Apr 21, 2023	71.04	71.28	70.16	70.31	2,912,744	-1.30(-1.81%)
Apr 20, 2023	71.21	71.90	71.05	71.61	2,721,423	-0.29(-0.40%)
Apr 19, 2023	71.44	72.53	71.23	71.90	4,223,245	+0.37(+0.52%)
Apr 18, 2023	69.43	72.14	69.15	71.52	7,049,869	+2.12(+3.05%)
Apr 17, 2023	63.98	69.75	62.66	69.40	14,422,697	-7.02(-9.18%)
Apr 14, 2023	76.61	77.70	75.74	76.42	2,986,835	+1.16(+1.55%)
Apr 13, 2023	74.57	75.44	74.51	75.26	1,890,458	+0.57(+0.77%)
Apr 12, 2023	75.37	75.63	73.98	74.68	1,726,344	-0.35(-0.47%)
Apr 11, 2023	74.20	75.80	73.71	75.04	2,797,501	+1.19(+1.62%)
Apr 10, 2023	72.93	74.03	72.62	73.84	2,280,312	+1.12(+1.54%)
Apr 06, 2023	72.26	73.26	71.73	72.73	2,265,935	+0.54(+0.75%)
Apr 05, 2023	70.25	72.30	70.10	72.18	2,360,700	+0.93(+1.30%)
Apr 04, 2023	72.49	72.71	70.63	71.26	2,370,879	-0.80(-1.11%)
Apr 03, 2023	72.00	72.30	71.25	72.06	1,918,325	-0.22(-0.30%)
Mar 31, 2023	71.39	72.32	70.58	72.28	1,758,692	+1.26(+1.77%)
Mar 30, 2023	72.30	72.63	70.54	71.02	1,730,552	-0.43(-0.60%)
Mar 29, 2023	70.87	71.48	70.35	71.44	1,784,344	+1.73(+2.49%)
Mar 28, 2023	69.14	69.89	69.14	69.71	1,238,779	+0.22(+0.31%)
Mar 27, 2023	69.86	70.22	68.69	69.49	2,109,905	+1.65(+2.43%)
Mar 24, 2023	67.22	68.02	65.68	67.84	2,848,273	-0.98(-1.43%)
Mar 23, 2023	69.80	70.52	68.30	68.83	1,939,760	-1.00(-1.44%)
Mar 22, 2023	72.28	72.73	69.78	69.83	2,832,575	-2.81(-3.87%)
Mar 21, 2023	72.09	73.47	71.98	72.65	3,222,968	+3.11(+4.47%)
Mar 20, 2023	69.17	70.23	68.75	69.54	3,058,523	+1.58(+2.33%)
Mar 17, 2023	69.97	69.97	67.29	67.96	10,293,644	-2.82(-3.99%)
Mar 16, 2023	69.08	71.97	67.89	70.78	4,035,242	+0.99(+1.42%)
Mar 15, 2023	70.14	70.14	68.40	69.79	4,445,903	-2.88(-3.96%)
Mar 14, 2023	73.08	73.42	71.62	72.66	4,854,985	+2.62(+3.74%)
Mar 13, 2023	72.18	73.86	69.73	70.04	5,453,800	-5.59(-7.39%)
Mar 10, 2023	77.61	78.18	74.78	75.63	5,487,204	-2.81(-3.59%)
Mar 09, 2023	81.42	81.82	78.02	78.44	3,519,057	-3.55(-4.33%)
Mar 08, 2023	81.89	83.04	81.26	81.99	2,922,412	-0.07(-0.08%)
Mar 07, 2023	85.49	85.94	81.83	82.06	3,469,130	-3.33(-3.90%)
Mar 06, 2023	85.55	86.31	85.01	85.39	2,308,124	-0.23(-0.27%)
Mar 03, 2023	84.44	85.80	84.05	85.62	2,412,591	+1.56(+1.86%)
Mar 02, 2023	83.88	84.08	82.80	84.06	1,958,913	-0.70(-0.83%)
Mar 01, 2023	83.82	85.17	83.61	84.76	2,108,381	+0.79(+0.94%)
Feb 28, 2023	84.32	84.70	83.97	83.97	2,426,455	-0.12(-0.15%)
Feb 27, 2023	84.75	84.81	83.59	84.09	2,655,457	+1.55(+1.88%)
Feb 24, 2023	81.15	82.56	80.82	82.54	1,789,235	+0.06(+0.07%)
Feb 23, 2023	84.22	84.71	82.00	82.48	2,665,012	-0.94(-1.12%)
Feb 22, 2023	84.72	84.77	82.59	83.42	2,568,163	-1.01(-1.20%)
Feb 21, 2023	85.82	86.31	83.70	84.43	2,568,784	-2.68(-3.08%)
Feb 17, 2023	87.74	88.20	86.76	87.11	2,592,545	-1.20(-1.36%)
Feb 16, 2023	87.84	89.25	87.57	88.32	3,616,132	-0.80(-0.89%)
Feb 15, 2023	87.85	89.58	87.55	89.11	2,543,244	+0.50(+0.57%)
Feb 14, 2023	88.77	89.70	88.22	88.61	2,468,423	-0.43(-0.48%)
Feb 13, 2023	87.56	89.22	87.24	89.04	2,594,923	+1.37(+1.57%)
Feb 10, 2023	87.15	88.04	86.76	87.66	2,695,300	+0.05(+0.05%)
Feb 09, 2023	88.81	89.46	87.34	87.62	3,228,786	-1.00(-1.13%)
Feb 08, 2023	86.93	88.96	86.69	88.62	3,350,976	+0.86(+0.98%)
Feb 07, 2023	85.35	88.03	85.29	87.76	3,213,873	+1.85(+2.15%)
Feb 06, 2023	85.35	86.46	85.04	85.91	2,235,756	-0.33(-0.38%)
Feb 03, 2023	86.63	88.03	85.69	86.24	3,516,675	-1.22(-1.40%)
Feb 02, 2023	87.66	88.31	86.80	87.46	3,266,065	+0.09(+0.10%)
Feb 01, 2023	85.70	88.15	85.65	87.38	3,790,739	+0.90(+1.04%)
Jan 31, 2023	85.36	86.56	85.13	86.48	4,783,881	+1.12(+1.31%)
Jan 30, 2023	85.10	86.38	84.95	85.36	2,976,798	-0.55(-0.64%)
Jan 27, 2023	85.44	86.95	84.99	85.91	2,929,983	+0.47(+0.55%)
Jan 26, 2023	84.26	85.47	83.56	85.44	3,493,252	+1.92(+2.30%)
Jan 25, 2023	81.48	83.60	81.10	83.52	3,496,274	+1.11(+1.34%)
Jan 24, 2023	81.64	83.24	71.05	82.41	3,499,288	+0.77(+0.94%)
Jan 23, 2023	79.90	82.35	79.73	81.64	4,546,247	+1.84(+2.30%)
Jan 20, 2023	78.92	80.49	77.70	79.80	5,058,839	+3.56(+4.67%)
Jan 19, 2023	75.73	76.99	74.94	76.24	3,545,738	-0.97(-1.25%)
Jan 18, 2023	78.06	78.87	77.19	77.21	2,727,976	-1.38(-1.76%)
Jan 17, 2023	78.33	79.46	78.07	78.59	3,258,075	+0.03(+0.04%)
Jan 13, 2023	77.04	79.68	76.71	78.56	4,514,125	+0.57(+0.73%)
Jan 12, 2023	78.20	78.96	77.50	78.00	4,115,072	+0.03(+0.04%)
Jan 11, 2023	77.32	78.25	76.98	77.97	3,274,311	+0.83(+1.08%)
Jan 10, 2023	76.71	77.59	76.16	77.13	3,138,715	+0.52(+0.68%)
Jan 09, 2023	76.82	77.82	76.57	76.61	3,629,801	+0.22(+0.29%)
Jan 06, 2023	75.35	76.47	74.63	76.39	2,174,851	+1.87(+2.50%)
Jan 05, 2023	74.56	75.13	74.08	74.53	2,091,334	-0.73(-0.97%)
Jan 04, 2023	74.79	76.50	74.25	75.26	2,454,869	+1.02(+1.38%)
Jan 03, 2023	74.47	75.39	73.53	74.24	3,345,820	+0.79(+1.07%)
Dec 30, 2022	73.03	73.47	72.40	73.45	1,465,162	-0.13(-0.18%)
Dec 29, 2022	72.62	73.69	72.62	73.58	1,689,114	+1.41(+1.95%)
Dec 28, 2022	72.46	72.80	71.94	72.17	1,646,196	-0.29(-0.40%)
Dec 27, 2022	72.96	73.07	72.07	72.47	1,724,967	-0.32(-0.44%)
Dec 23, 2022	73.01	73.16	72.18	72.78	1,312,160	-0.34(-0.46%)
Dec 22, 2022	73.00	73.48	71.29	73.12	1,158,297	-0.81(-1.09%)
Dec 21, 2022	74.15	74.69	73.81	73.93	2,296,626	+0.68(+0.92%)
Dec 20, 2022	73.15	73.88	72.73	73.25	2,448,726	+0.40(+0.55%)
Dec 19, 2022	72.75	74.23	72.52	72.85	2,541,600	-0.13(-0.18%)
Dec 16, 2022	72.66	73.86	72.14	72.98	5,451,275	-0.53(-0.72%)
Dec 15, 2022	73.62	74.23	72.99	73.51	3,098,129	-1.53(-2.04%)
Dec 14, 2022	76.21	77.38	74.85	75.04	4,908,361	-1.35(-1.77%)
Dec 13, 2022	77.21	78.35	76.20	76.39	3,993,935	+1.00(+1.33%)
Dec 12, 2022	73.93	75.64	73.89	75.39	2,971,221	+1.16(+1.56%)
Dec 09, 2022	73.26	75.25	73.12	74.23	3,269,467	+0.85(+1.16%)
Dec 08, 2022	75.82	76.32	72.99	73.38	2,950,027	-2.19(-2.90%)
Dec 07, 2022	70.47	77.32	70.47	75.56	6,490,700	+5.72(+8.19%)
Dec 06, 2022	70.34	71.14	69.37	69.84	2,748,104	-1.77(-2.47%)
Dec 05, 2022	72.80	73.28	71.38	71.61	2,432,034	-1.39(-1.90%)
Dec 02, 2022	72.90	73.80	72.35	73.00	4,427,928	-0.94(-1.27%)
Dec 01, 2022	74.59	74.59	72.47	73.94	3,095,134	-0.89(-1.19%)
Nov 30, 2022	74.94	75.56	72.40	74.83	8,111,529	+5.39(+7.76%)
Nov 29, 2022	68.76	69.49	68.43	69.44	1,599,761	+0.39(+0.56%)
Nov 28, 2022	71.52	71.61	68.81	69.06	2,401,503	-3.33(-4.59%)
Nov 25, 2022	72.47	72.96	72.05	72.38	1,097,451	+0.01(+0.01%)
Nov 23, 2022	71.72	72.96	71.70	72.37	1,991,698	+0.43(+0.60%)
Nov 22, 2022	72.43	73.15	71.77	71.94	2,100,375	-0.02(-0.03%)
Nov 21, 2022	70.80	72.11	70.80	71.96	2,575,914	+0.96(+1.35%)
Nov 18, 2022	71.37	72.33	70.57	71.00	4,153,244	+1.01(+1.45%)
Nov 17, 2022	72.51	72.65	69.76	69.99	5,831,351	-4.13(-5.58%)
Nov 16, 2022	74.22	75.08	73.75	74.12	2,376,583	-0.52(-0.69%)
Nov 15, 2022	74.84	76.56	74.42	74.63	2,854,705	+0.43(+0.58%)
Nov 14, 2022	75.10	76.82	74.01	74.20	3,306,023	-1.87(-2.46%)
Nov 11, 2022	75.59	77.15	75.11	76.07	3,085,248	+1.06(+1.42%)
Nov 10, 2022	73.33	75.24	73.22	75.01	2,431,984	+4.36(+6.17%)
Nov 09, 2022	70.88	71.72	70.52	70.65	1,800,222	-0.87(-1.22%)
Nov 08, 2022	71.21	72.34	70.60	71.53	2,271,467	+0.21(+0.29%)
Nov 07, 2022	71.21	71.67	70.86	71.32	1,961,907	+0.45(+0.64%)
Nov 04, 2022	69.80	71.38	69.68	70.87	1,877,858	+2.24(+3.26%)
Nov 03, 2022	68.46	69.33	67.92	68.63	2,067,011	-0.76(-1.10%)
Nov 02, 2022	69.92		69.22	69.39	2,602,720	-0.49(-0.70%)
Nov 01, 2022	70.53	70.85	69.72	69.88	2,743,157	+0.38(+0.54%)
Oct 31, 2022	69.65	70.22	69.41	69.51	2,917,291	-0.73(-1.04%)
Oct 28, 2022	68.94	70.52	68.39	70.24	2,527,041	+1.58(+2.30%)
Oct 27, 2022	68.73	69.92	68.54	68.66	2,325,810	+0.77(+1.13%)
Oct 26, 2022	67.97	69.06	67.58	67.89	2,428,620	+0.22(+0.32%)
Oct 25, 2022	65.93	68.26	65.75	67.67	3,348,552	+1.44(+2.17%)
Oct 24, 2022	65.28	66.64	65.08	66.24	2,915,174	+1.31(+2.03%)
Oct 21, 2022	60.95	65.10	60.56	64.92	3,507,836	+4.00(+6.57%)
Oct 20, 2022	60.72	62.37	60.36	60.92	3,056,795	+0.27(+0.45%)
Oct 19, 2022	59.78	61.95	59.28	60.65	3,529,337	+0.14(+0.23%)
Oct 18, 2022	61.45	61.60	55.64	60.51	6,412,813	+0.57(+0.96%)
Oct 17, 2022	58.84	61.35	58.84	59.94	3,774,563	+2.54(+4.42%)
Oct 14, 2022	60.01	60.99	57.20	57.40	2,867,250	-2.24(-3.76%)
Oct 13, 2022	55.67	60.01	55.06	59.64	2,127,844	+3.14(+5.55%)
Oct 12, 2022	56.74	57.77	56.28	56.51	1,783,751	-0.61(-1.07%)
Oct 11, 2022	57.30	58.30	56.75	57.12	2,022,430	-0.76(-1.31%)
Oct 10, 2022	58.94	59.19	57.62	57.88	1,256,313	-0.46(-0.79%)
Oct 07, 2022	59.59	59.59	57.89	58.34	1,897,880	-1.74(-2.89%)
Oct 06, 2022	60.98	61.48	59.99	60.08	1,403,417	-1.38(-2.25%)
Oct 05, 2022	60.33	61.80	60.19	61.46	1,388,501	-0.17(-0.27%)
Oct 04, 2022	60.40	61.66	60.18	61.63	2,435,026	+2.35(+3.96%)
Oct 03, 2022	57.82	59.89	56.58	59.28	2,790,884	+2.16(+3.78%)
Sep 30, 2022	57.80	58.73	57.00	57.12	2,559,033	-0.26(-0.46%)
Sep 29, 2022	57.88	58.14	57.00	57.38	2,210,416	-1.40(-2.39%)
Sep 28, 2022	57.33	59.11	56.75	58.78	2,413,110	+1.81(+3.18%)
Sep 27, 2022	58.71	58.97	56.06	56.97	3,021,287	-1.24(-2.12%)
Sep 26, 2022	58.77	59.50	57.81	58.21	4,243,265	-0.95(-1.60%)
Sep 23, 2022	60.89	61.04	58.31	59.16	2,748,875	-2.28(-3.71%)
Sep 22, 2022	63.40	63.40	61.23	61.43	1,293,287	-1.57(-2.49%)
Sep 21, 2022	64.52	65.34	63.00	63.00	2,038,445	-1.10(-1.71%)
Sep 20, 2022	65.16	65.40	63.63	64.10	1,816,834	-1.78(-2.71%)
Sep 19, 2022	64.31	66.29	64.31	65.89	1,396,543	+0.72(+1.10%)
Sep 16, 2022	65.43	65.66	64.32	65.17	3,038,264	-1.21(-1.82%)
Sep 15, 2022	66.38	67.70	66.21	66.38	1,576,564	+0.00(+0.00%)
Sep 14, 2022	67.05	67.41	65.54	66.38	2,308,264	-0.68(-1.01%)
Sep 13, 2022	67.15	68.58	66.83	67.06	2,375,102	-1.92(-2.78%)
Sep 12, 2022	68.42	69.48	68.24	68.97	3,350,847	+1.11(+1.63%)
Sep 09, 2022	67.35	68.13	67.13	67.87	2,838,955	+0.87(+1.30%)
Sep 08, 2022	64.37	67.00	63.68	66.99	2,639,909	+2.16(+3.33%)
Sep 07, 2022	63.06	65.04	62.80	64.84	2,211,063	+1.56(+2.47%)
Sep 06, 2022	63.36	63.50	62.17	63.27	1,443,441	+0.35(+0.56%)
Sep 02, 2022	64.81	65.50	62.46	62.92	1,844,310	-0.85(-1.33%)
Sep 01, 2022	63.22	63.80	61.98	63.77	1,490,346	+0.22(+0.35%)
Aug 31, 2022	64.84	64.84	63.33	63.54	2,000,337	-0.68(-1.06%)
Aug 30, 2022	64.41	64.72	63.40	64.22	1,359,420	+0.33(+0.52%)
Aug 29, 2022	63.76	64.52	63.36	63.89	1,452,487	-0.38(-0.59%)
Aug 26, 2022	66.83	67.14	64.26	64.27	1,060,868	-2.36(-3.54%)
Aug 25, 2022	65.75	66.89	65.57	66.63	1,048,964	+1.06(+1.62%)
Aug 24, 2022	65.58	66.23	65.09	65.57	1,013,408	-0.22(-0.34%)
Aug 23, 2022	65.95	66.51	65.75	65.79	660,754	-0.10(-0.16%)
Aug 22, 2022	65.91	66.40	65.42	65.90	1,125,657	-1.28(-1.91%)
Aug 19, 2022	68.25	68.25	66.88	67.18	1,437,730	-1.80(-2.61%)
Aug 18, 2022	68.40	69.08	68.03	68.98	1,018,032	+0.22(+0.32%)
Aug 17, 2022	68.12	69.22	67.88	68.76	1,201,626	-0.48(-0.70%)
Aug 16, 2022	68.78	69.91	68.78	69.24	1,517,362	+0.02(+0.03%)
Aug 15, 2022	68.92	69.56	68.64	69.22	1,147,273	-0.44(-0.63%)
Aug 12, 2022	68.91	69.68	68.49	69.66	1,706,624	+1.32(+1.93%)
Aug 11, 2022	68.42	68.86	67.88	68.34	1,080,364	+0.92(+1.37%)
Aug 10, 2022	66.84	67.95	66.70	67.42	1,290,018	+1.99(+3.04%)
Aug 09, 2022	65.59	65.77	64.89	65.43	962,253	+0.07(+0.11%)
Aug 08, 2022	66.37	66.60	65.35	65.36	1,380,674	-0.33(-0.51%)
Aug 05, 2022	64.94	66.06	64.79	65.69	1,581,660	+0.31(+0.47%)
Aug 04, 2022	66.08	66.59	65.30	65.38	1,941,216	-0.64(-0.97%)
Aug 03, 2022	65.37	66.10	64.62	66.03	1,866,711	+1.67(+2.60%)
Aug 02, 2022	64.62	65.21	64.01	64.35	1,527,013	-1.06(-1.62%)
Aug 01, 2022	65.14	65.90	64.41	65.41	1,920,611	-0.63(-0.96%)
Jul 29, 2022	65.03	66.48	65.03	66.04	4,293,257	+0.99(+1.53%)
Jul 28, 2022	64.25	65.10	63.14	65.05	2,109,595	+0.99(+1.54%)
Jul 27, 2022	62.89	64.46	62.29	64.06	1,589,399	+1.79(+2.87%)
Jul 26, 2022	63.07	63.53	62.20	62.28	1,887,495	-1.31(-2.06%)
Jul 25, 2022	63.86	64.04	63.07	63.59	1,602,655	+0.22(+0.35%)
Jul 22, 2022	63.22	64.26	62.83	63.37	2,342,975	+0.32(+0.50%)
Jul 21, 2022	62.34	63.06	61.78	63.05	1,964,949	+0.79(+1.27%)
Jul 20, 2022	62.35	62.49	61.33	62.26	2,699,615	-0.33(-0.53%)
Jul 19, 2022	61.68	63.14	61.43	62.60	2,955,488	+2.20(+3.65%)
Jul 18, 2022	61.54	62.32	60.14	60.39	3,737,976	-0.66(-1.08%)
Jul 15, 2022	59.15	62.13	56.52	61.05	8,983,535	+5.42(+9.74%)
Jul 14, 2022	55.25	55.94	54.66	55.63	4,645,777	-1.02(-1.80%)
Jul 13, 2022	57.05	57.21	55.93	56.66	2,862,711	-1.32(-2.28%)
Jul 12, 2022	57.84	59.26	57.64	57.98	3,046,109	-0.32(-0.54%)
Jul 11, 2022	57.80	58.64	57.58	58.29	1,978,808	-0.31(-0.52%)
Jul 08, 2022	59.47	59.61	58.37	58.60	1,375,693	-0.62(-1.05%)
Jul 07, 2022	58.72	59.56	58.57	59.22	2,342,710	+1.33(+2.30%)
Jul 06, 2022	58.21	58.76	57.37	57.89	1,878,992	-0.74(-1.27%)
Jul 05, 2022	57.72	58.65	56.82	58.64	1,724,056	-0.29(-0.49%)

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