Indicators

Stmicroelectronics ADR (NY: STM )

42.27 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	40.99	42.21	40.97	41.77	4,514,253	-1.14(-2.65%)
Feb 25, 2022	42.24	42.92	41.92	42.91	3,377,230	+0.84(+1.99%)
Feb 24, 2022	38.67	42.12	38.67	42.07	6,235,521	+0.98(+2.38%)
Feb 23, 2022	42.51	42.71	41.02	41.09	2,993,493	-0.70(-1.68%)
Feb 22, 2022	41.80	42.71	41.39	41.79	3,397,549	-0.84(-1.97%)
Feb 18, 2022				42.63	0	-0.41(-0.96%)
Feb 17, 2022	44.19	44.32	43.03	43.05	3,852,162	-2.22(-4.91%)
Feb 16, 2022	44.62	45.36	44.19	45.27	2,186,916	+0.41(+0.92%)
Feb 15, 2022	43.85	44.88	43.82	44.85	3,873,741	+1.80(+4.17%)
Feb 14, 2022	43.30	43.82	42.66	43.06	3,215,280	-0.54(-1.25%)
Feb 11, 2022	45.26	45.46	43.32	43.60	4,234,383	-1.59(-3.52%)
Feb 10, 2022	45.07	46.45	44.95	45.19	3,297,502	-1.53(-3.28%)
Feb 09, 2022	46.22	46.75	45.60	46.72	4,601,178	+1.88(+4.18%)
Feb 08, 2022	43.45	44.90	43.41	44.84	3,377,528	+1.09(+2.48%)
Feb 07, 2022	44.21	44.40	43.65	43.76	3,290,799	-0.33(-0.74%)
Feb 04, 2022	44.05	44.43	43.54	44.08	3,983,221	+0.19(+0.43%)
Feb 03, 2022	45.02		43.87	43.90	5,479,340	-2.81(-6.02%)
Feb 02, 2022	46.66	46.94	46.01	46.71	4,362,327	+0.19(+0.40%)

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.