Indicators

Stmicroelectronics ADR (NY: STM )

42.70 +0.43 (+1.02%)

Streaming Delayed Price Updated: 9:41 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	37.30	37.64	37.11	37.57	3,047,703	+0.69(+1.88%)
Jul 28, 2022	36.07	37.08	35.67	36.88	3,740,091	+0.90(+2.50%)
Jul 27, 2022	34.77	36.24	34.72	35.98	5,028,365	+2.02(+5.95%)
Jul 26, 2022	34.00	34.19	33.77	33.96	2,926,698	-0.76(-2.20%)
Jul 25, 2022	34.67	34.84	34.36	34.72	3,497,349	+0.34(+0.98%)
Jul 22, 2022	34.69	34.82	33.96	34.38	3,094,336	-0.50(-1.42%)
Jul 21, 2022	34.42	34.88	34.06	34.88	3,320,786	+0.56(+1.65%)
Jul 20, 2022	33.51	34.36	33.38	34.31	4,576,087	+0.28(+0.81%)
Jul 19, 2022	32.57	34.08	32.57	34.04	4,475,344	+1.72(+5.33%)
Jul 18, 2022	32.72	33.00	32.15	32.31	3,374,960	-0.08(-0.24%)
Jul 15, 2022	31.95	32.39	31.63	32.39	2,837,081	+0.66(+2.09%)
Jul 14, 2022	30.92	31.81	30.54	31.73	3,439,315	+0.57(+1.84%)
Jul 13, 2022	30.49	31.36	30.44	31.15	3,269,858	+0.31(+1.00%)
Jul 12, 2022	30.87	31.12	30.63	30.85	2,822,444	+0.05(+0.16%)
Jul 11, 2022	30.80	31.04	30.49	30.80	4,136,247	-0.14(-0.45%)
Jul 08, 2022	30.40	31.08	30.25	30.94	3,039,719	+0.42(+1.36%)
Jul 07, 2022	30.02	30.59	30.02	30.52	3,159,429	+0.73(+2.46%)
Jul 06, 2022	29.41	30.00	29.27	29.79	4,444,793	+0.52(+1.76%)
Jul 05, 2022	28.15	29.28	28.07	29.27	5,895,038	-0.83(-2.76%)

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.