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 08 2009

    1 Month -22.96%
    6 Month -5.26%
    YTD 5.39%
    1 Year -3.54%
    3 Year -35.20%
    5 Year -9.06%

  • STATE STR CORP ( STT ) prices from 10/08/2009 through 11/08/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/08/09 4.33 M 54.50 53.40 53.75 53.80
    10/09/09 4.06 M 55.19 53.56 53.63 55.17
    10/12/09 2.46 M 55.87 54.60 55.73 55.12
    10/13/09 3.67 M 54.88 53.27 54.83 53.50
    10/14/09 6.88 M 54.75 52.40 54.49 53.69
    10/15/09 4.55 M 55.22 53.40 53.40 54.75
    10/16/09 3.80 M 54.13 52.83 54.05 52.92
    10/19/09 4.44 M 53.79 52.07 53.20 52.25
    10/20/09 21.59 M 51.15 47.23 50.70 47.84
    10/21/09 15.23 M 49.13 45.57 48.16 45.88
    10/22/09 10.90 M 46.79 45.40 46.14 46.68
    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

    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