Historical Stock Price
ETFs Holding STT »    STT Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/28/2020 $62.37 $63.45 $62.33 $63.09 2.39M
07/29/2020 $63.02 $64.52 $62.36 $64.39 1.53M
07/30/2020 $63.09 $63.51 $62.17 $63.50 2.01M
07/31/2020 $63.33 $63.91 $62.94 $63.79 2.30M
08/03/2020 $64.01 $64.70 $63.11 $64.32 1.65M
State Street is a financial holding company. Through its subsidiaries, Co. provides a range of financial products and services to institutional investors. Co.'s clients include mutual funds, collective investment funds and other investment pools, corporate and public retirement plans, insurance companies, foundations, endowments and investment managers. Co.'s Investment Servicing line of business performs custody and related functions, such as providing institutional investors with clearing, settlement and payment services. Co.'s Investment Management line of business, through State Street Global Advisors, provides a range of investment management strategies and products for its clients.
STT historical stock prices picture
State Street (STT) has the following price history information. Looking back at STT historical stock prices for the last five trading days, on July 28, 2020, STT opened at $62.37, traded as high as $63.45 and as low as $62.33, and closed at $63.09. Trading volume was a total of 2.39M shares. On July 29, 2020, STT opened at $63.02, traded as high as $64.52 and as low as $62.36, and closed at $64.39. Trading volume was a total of 1.53M shares. On July 30, 2020, STT opened at $63.09, traded as high as $63.51 and as low as $62.17, and closed at $63.50. Trading volume was a total of 2.01M shares. On July 31, 2020, STT opened at $63.33, traded as high as $63.91 and as low as $62.94, and closed at $63.79. Trading volume was a total of 2.30M shares. On August 03, 2020, STT opened at $64.01, traded as high as $64.70 and as low as $63.11, and closed at $64.32. Trading volume was a total of 1.65M shares.

STT Historical Stock Prices By Date:

STT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into State Street shares, starting with a $10,000 purchase of STT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/04/2010
End date: 08/03/2020
Start price/share: $39.97
End price/share: $64.32
Starting shares: 250.19
Ending shares: 304.89
Dividends reinvested/share: $12.80
Total return: 96.11%
Average Annual Total Return: 6.96%
Starting investment: $10,000.00
Ending investment: $19,605.33
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/04/2010
End date: 08/03/2020
Start price/share: $39.97
End price/share: $64.32
Dividends collected/share: $12.80
Total return: 92.94%
Average Annual Total Return: 6.79%
Starting investment: $10,000.00
Ending investment: $19,295.77
Years: 10.01
Date Close
07/28/2020$63.09
07/29/2020$64.39
07/30/2020$63.50
07/31/2020$63.79
08/03/2020$64.32
STT is categorized under the Financials sector; below are some other companies in the same sector:

STWD Historical Stock Prices
SUB Historical Stock Prices
SUBK Historical Stock Prices
SUI Historical Stock Prices
SUNS Historical Stock Prices
SUSA Historical Stock Prices
SUSQ Historical Stock Prices
SVBI Historical Stock Prices
SVVC Historical Stock Prices
SWAY Historical Stock Prices

Also explore: STT shares outstanding history

STT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.