Indicators

Stmicroelectronics ADR (NY: STM )

41.93 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	38.41	38.51	37.83	38.15	2,754,148	+0.32(+0.86%)
Feb 25, 2021	39.16	39.45	37.63	37.83	2,874,707	-2.17(-5.42%)
Feb 24, 2021	39.08	40.09	38.60	40.00	1,884,707	+0.65(+1.65%)
Feb 23, 2021	38.85	39.53	38.11	39.35	3,350,603	-0.53(-1.33%)
Feb 22, 2021	40.60	40.84	39.67	39.88	1,895,532	-1.29(-3.12%)
Feb 19, 2021	41.05	41.36	40.88	41.17	1,565,855	+0.72(+1.77%)
Feb 18, 2021	40.67	40.82	40.04	40.45	1,585,541	-0.54(-1.32%)
Feb 17, 2021	41.39	41.50	40.44	40.99	2,212,709	-0.72(-1.72%)
Feb 16, 2021	42.10	42.24	41.48	41.71	2,193,569	-0.30(-0.72%)
Feb 12, 2021	41.49	42.08	41.35	42.01	1,445,772	+0.22(+0.52%)
Feb 11, 2021	40.98	41.88	40.86	41.80	2,317,260	+1.83(+4.57%)
Feb 10, 2021	40.87	40.99	39.87	39.97	2,235,742	-0.91(-2.23%)
Feb 09, 2021	40.95	41.36	40.82	40.88	2,140,816	-0.28(-0.69%)
Feb 08, 2021	40.31	41.32	40.28	41.17	2,864,256	+1.38(+3.48%)
Feb 05, 2021	40.18	40.18	39.58	39.78	2,127,358	-0.02(-0.05%)
Feb 04, 2021	39.17	39.83	38.91	39.80	2,088,981	+0.57(+1.45%)
Feb 03, 2021	40.31	40.36	39.08	39.23	2,390,492	-1.20(-2.96%)
Feb 02, 2021	40.29	40.48	39.93	40.43	1,903,252	-0.27(-0.68%)

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.