Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • STATE STR CORP Historical Prices

  • Historical Data: STT

    Return as of November 23 2009

    1 Month -8.75%
    6 Month -2.73%
    YTD 6.03%
    1 Year 31.21%
    3 Year -35.10%
    5 Year -7.19%

  • STATE STR CORP ( STT ) prices from 10/23/2009 through 11/23/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/23/09 6.95 M 47.59 45.49 47.17 45.70
    10/26/09 5.82 M 46.00 44.29 45.84 44.50
    10/27/09 6.02 M 45.06 43.09 44.53 43.25
    10/28/09 6.29 M 43.68 42.43 43.14 42.58
    10/29/09 6.91 M 44.74 42.9242 42.99 44.52
    10/30/09 8.55 M 44.23 41.55 44.23 41.98
    11/02/09 5.40 M 42.92 41.46 42.21 42.45
    11/03/09 4.77 M 42.86 41.48 41.74 42.21
    11/04/09 7.51 M 42.97 40.46 42.44 40.64
    11/05/09 8.37 M 42.87 40.18 40.82 42.81
    11/06/09 6.32 M 43.09 41.31 42.00 41.45
    11/09/09 6.32 M 43.76 41.90 42.02 43.73
    11/10/09 4.79 M 43.75 42.61 43.54 42.90
    11/11/09 6.62 M 43.63 42.00 43.40 42.23
    11/12/09 8.02 M 42.34 40.48 42.13 40.66
    11/13/09 7.64 M 41.11 40.25 40.81 40.45
    11/16/09 9.56 M 41.68 40.45 40.89 40.69
    11/17/09 7.87 M 42.50 41.03 41.03 41.86
    11/18/09 6.19 M 42.84 42.33 42.35 42.73
    11/19/09 5.56 M 43.00 41.26 42.41 41.69
    11/20/09 5.99 M 41.96 40.45 41.44 40.80

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: STT

    Valuation

    Calculate the value of or shares of STT , since