Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stmicroelectronics ADR (NY: STM )

27.94 -1.05 (-3.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 42.01 42.56 41.61 42.56 4,165,753 +0.04(+0.09%)
Apr 27, 2023 42.39 42.62 41.17 42.52 8,380,847 -3.41(-7.43%)
Apr 26, 2023 46.43 46.45 45.54 45.93 6,005,573 +1.13(+2.53%)
Apr 25, 2023 45.91 45.91 44.76 44.80 4,561,469 -1.59(-3.42%)
Apr 24, 2023 46.75 46.87 46.07 46.39 3,440,134 -0.70(-1.50%)
Apr 21, 2023 47.07 47.25 46.62 47.10 3,068,346 +0.01(+0.02%)
Apr 20, 2023 47.05 47.66 46.81 47.09 5,334,633 -2.09(-4.26%)
Apr 19, 2023 49.16 49.35 48.75 49.18 3,042,866 -1.03(-2.06%)
Apr 18, 2023 50.03 50.29 49.76 50.21 3,654,103 +0.15(+0.30%)
Apr 17, 2023 49.91 50.12 49.34 50.06 3,521,994 -0.34(-0.67%)
Apr 14, 2023 50.46 50.94 49.93 50.40 2,767,032 -0.61(-1.19%)
Apr 13, 2023 50.62 51.37 50.38 51.01 3,172,770 +1.69(+3.42%)
Apr 12, 2023 50.31 50.45 49.31 49.32 2,664,492 -0.51(-1.02%)
Apr 11, 2023 50.50 50.50 49.71 49.83 2,638,621 -0.28(-0.55%)
Apr 10, 2023 49.06 50.23 48.82 50.10 2,568,756 +0.48(+0.96%)
Apr 06, 2023 49.69 50.18 49.36 49.63 2,557,753 -0.32(-0.64%)
Apr 05, 2023 49.91 50.10 49.17 49.94 3,827,006 -1.36(-2.65%)
Apr 04, 2023 52.09 52.21 51.04 51.30 2,918,131 -1.19(-2.27%)
Apr 03, 2023 52.60 52.82 51.87 52.49 2,380,283 -0.60(-1.12%)
Mar 31, 2023 52.41 53.13 52.36 53.09 2,610,668 +0.39(+0.73%)
Mar 30, 2023 52.16 52.76 51.99 52.70 4,436,163 +1.50(+2.93%)
Mar 29, 2023 50.55 51.72 50.28 51.20 4,826,179 +2.10(+4.29%)
Mar 28, 2023 48.55 49.13 47.57 49.10 5,279,610 +0.26(+0.53%)
Mar 27, 2023 49.50 49.60 48.77 48.84 3,080,067 +0.00(+0.00%)
Mar 24, 2023 49.84 49.91 48.24 48.84 3,193,145 -1.68(-3.32%)
Mar 23, 2023 49.95 51.23 49.72 50.52 3,588,686 +1.58(+3.22%)
Mar 22, 2023 49.38 50.56 48.87 48.94 3,247,265 -0.40(-0.80%)
Mar 21, 2023 49.51 49.84 48.73 49.34 2,682,920 +0.84(+1.74%)
Mar 20, 2023 48.25 48.69 48.06 48.50 2,755,161 +0.88(+1.86%)
Mar 17, 2023 47.89 48.26 47.39 47.61 4,955,674 -0.54(-1.11%)
Mar 16, 2023 46.07 48.37 45.96 48.15 4,164,561 +1.22(+2.60%)
Mar 15, 2023 46.64 47.29 45.86 46.93 5,951,918 -1.96(-4.01%)
Mar 14, 2023 48.49 49.05 48.17 48.89 3,760,997 +1.51(+3.18%)
Mar 13, 2023 46.64 47.88 46.46 47.38 6,174,548 -0.49(-1.01%)
Mar 10, 2023 48.89 48.96 47.65 47.87 5,626,235 -0.25(-0.51%)
Mar 09, 2023 48.90 49.80 48.05 48.12 3,264,357 -0.83(-1.70%)
Mar 08, 2023 47.74 49.06 47.74 48.95 3,423,170 +1.79(+3.80%)
Mar 07, 2023 47.75 48.08 46.90 47.16 3,222,971 -0.93(-1.94%)
Mar 06, 2023 48.16 48.69 47.95 48.09 3,198,383 -0.22(-0.45%)
Mar 03, 2023 47.97 48.42 47.53 48.31 2,932,135 +0.94(+1.99%)
Mar 02, 2023 45.82 47.56 45.36 47.36 5,721,356 -1.18(-2.43%)
Mar 01, 2023 48.62 48.86 48.10 48.54 2,872,295 +0.80(+1.68%)
Feb 28, 2023 47.67 48.27 47.54 47.74 2,312,608 -0.04(-0.08%)
Feb 27, 2023 47.89 48.33 47.73 47.78 2,945,316 +0.73(+1.56%)
Feb 24, 2023 46.80 47.23 46.51 47.05 3,669,739 -0.93(-1.94%)
Feb 23, 2023 48.05 48.25 47.23 47.98 3,197,610 +1.05(+2.24%)
Feb 22, 2023 46.99 47.31 46.65 46.93 3,166,818 -0.28(-0.59%)
Feb 21, 2023 47.62 48.04 47.08 47.21 3,168,659 -1.51(-3.09%)
Feb 17, 2023 48.43 48.84 48.25 48.71 2,922,063 -0.02(-0.04%)
Feb 16, 2023 48.77 49.48 48.70 48.73 2,704,811 -0.61(-1.25%)
Feb 15, 2023 48.71 49.39 48.53 49.35 2,066,534 +0.29(+0.59%)
Feb 14, 2023 48.07 49.27 47.88 49.06 3,300,225 +0.51(+1.04%)
Feb 13, 2023 47.90 48.65 47.77 48.55 2,664,199 +0.90(+1.89%)
Feb 10, 2023 47.76 47.91 47.31 47.65 3,434,724 -1.04(-2.14%)
Feb 09, 2023 49.36 49.68 48.22 48.69 3,299,467 +0.63(+1.32%)
Feb 08, 2023 48.42 48.78 47.95 48.06 3,564,268 -1.03(-2.10%)
Feb 07, 2023 47.66 49.19 47.64 49.09 5,130,380 +1.18(+2.46%)
Feb 06, 2023 47.64 48.25 47.46 47.91 5,094,189 -1.10(-2.25%)
Feb 03, 2023 48.26 49.68 48.26 49.01 5,111,142 -0.97(-1.94%)
Feb 02, 2023 50.31 50.36 49.07 49.98 5,424,761 +1.14(+2.33%)
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.