Indicators

Stmicroelectronics ADR (NY: STM )

41.63 -0.30 (-0.70%)

Streaming Delayed Price Updated: 11:35 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	18.68	18.85	18.62	18.82	1,337,886	+0.28(+1.52%)
Sep 27, 2019	18.81	18.93	18.43	18.53	2,517,693	-0.23(-1.24%)
Sep 26, 2019	18.88	18.89	18.63	18.77	1,335,627	-0.06(-0.31%)
Sep 25, 2019	18.44	18.88	18.33	18.83	1,439,520	+0.18(+0.99%)
Sep 24, 2019	18.89	18.94	18.51	18.64	1,884,367	-0.20(-1.08%)
Sep 23, 2019	18.73	18.96	18.62	18.84	1,779,926	+0.09(+0.47%)
Sep 20, 2019	19.23	19.24	18.69	18.76	2,484,698	-0.54(-2.77%)
Sep 19, 2019	19.47	19.55	19.27	19.29	1,471,565	-0.10(-0.50%)
Sep 18, 2019	19.34	19.55	19.14	19.39	2,521,614	+0.17(+0.86%)
Sep 17, 2019	19.03	19.24	19.02	19.22	900,225	-0.11(-0.55%)
Sep 16, 2019	19.24	19.40	19.19	19.33	1,217,318	-0.17(-0.85%)
Sep 13, 2019	19.64	19.64	19.47	19.50	1,919,233	+0.10(+0.50%)
Sep 12, 2019	19.23	19.58	19.13	19.40	2,047,308	+0.07(+0.35%)
Sep 11, 2019	19.16	19.37	19.12	19.33	1,787,963	+0.46(+2.42%)
Sep 10, 2019	18.77	18.89	18.58	18.88	1,998,585	+0.02(+0.10%)
Sep 09, 2019	18.84	18.97	18.70	18.86	1,665,639	+0.23(+1.25%)
Sep 06, 2019	18.63	18.68	18.50	18.62	2,050,681	+0.24(+1.32%)
Sep 05, 2019	18.33	18.57	18.29	18.38	2,762,467	+0.84(+4.81%)
Sep 04, 2019	17.40	17.58	17.34	17.54	2,785,943	+0.72(+4.27%)

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.