STT: State Street Corporation

As of Friday, February 13th, 2026

$ 127.97

+1.66 +1.31%

Open: 125.30
High: 128.68
Low: 123.63
Volume: 1,659,556
Previous Close on Thursday, February 12th, 2026

$ 126.31

-5.30 -4.03%

Open: 132.90
High: 133.24
Low: 122.87
Volume: 2,680,090

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 125.30 128.68 123.63 127.97 1,659,556 +1.66 +1.31
2026-02-12 132.90 133.24 122.87 126.31 2,680,090 -5.30 -4.03
2026-02-11 132.65 133.88 129.48 131.61 2,201,468 -0.62 -0.47
2026-02-10 133.72 135.36 129.13 132.23 1,972,585 -2.05 -1.53
2026-02-09 132.00 134.98 131.81 134.28 1,708,851 +1.93 +1.46
2026-02-06 131.00 133.11 130.41 132.35 1,459,915 +3.64 +2.83
2026-02-05 131.13 131.89 127.71 128.71 1,987,245 -3.32 -2.51
2026-02-04 130.07 132.66 130.02 132.03 1,797,816 +1.94 +1.49
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 135.36
On 2026-02-10		 122.87
On 2026-02-12		 -4.38 -3.31 135.36
On 2026-02-10		 122.87
On 2026-02-12		 -9.23 130.48
10D 135.36
On 2026-02-10		 122.87
On 2026-02-12		 -2.89 -2.21 135.36
On 2026-02-10		 122.87
On 2026-02-12		 -9.23 130.82
20D 135.36
On 2026-02-10		 122.87
On 2026-02-12		 -8.32 -6.10 135.36
On 2026-02-10		 122.87
On 2026-02-12		 -9.23 129.42
WTD 135.36
On 2026-02-10		 122.87
On 2026-02-12		 -4.38 -3.31 135.36
On 2026-02-10		 122.87
On 2026-02-12		 -9.23 130.48
MTD 135.36
On 2026-02-10		 122.87
On 2026-02-12		 -2.89 -2.21 135.36
On 2026-02-10		 122.87
On 2026-02-12		 -9.23 130.82
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
LRN

Stride Inc.

84.89 +0.44 +0.52 690,616
FLEX

Flex Ltd.

64.24 +1.64 +2.62 4,075,152
STT

State Street Corporation

127.97 +1.66 +1.31 1,659,556