Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	44.01	44.20	42.71	42.72	3,716,893	-1.60(-3.61%)
Mar 30, 2022	45.10	45.30	44.14	44.32	3,072,943	-1.38(-3.03%)
Mar 29, 2022	45.74	46.19	45.09	45.71	3,673,565	+1.33(+3.01%)
Mar 28, 2022	43.60	44.39	43.40	44.37	2,930,682	+0.39(+0.88%)
Mar 25, 2022	44.34	44.35	43.40	43.99	3,176,383	+0.14(+0.32%)
Mar 24, 2022	42.53	43.87	42.35	43.85	4,033,157	+2.14(+5.14%)
Mar 23, 2022	41.90	42.60	41.67	41.70	3,268,633	-0.81(-1.91%)
Mar 22, 2022	42.43	42.86	42.27	42.52	2,700,144	+0.02(+0.05%)
Mar 21, 2022	42.50	42.65	41.83	42.50	2,992,179	+0.03(+0.07%)
Mar 18, 2022	40.95	42.56	40.81	42.47	4,216,341	+0.88(+2.11%)
Mar 17, 2022	41.15	41.63	40.85	41.59	3,348,136	+0.07(+0.17%)
Mar 16, 2022	40.15	41.53	39.58	41.52	5,581,564	+3.15(+8.21%)
Mar 15, 2022	37.15	38.45	36.90	38.37	3,881,544	+1.23(+3.32%)
Mar 14, 2022	38.33	38.39	36.92	37.14	4,804,961	-0.09(-0.24%)
Mar 11, 2022	38.97	39.07	37.18	37.22	3,314,374	-1.10(-2.86%)
Mar 10, 2022	38.29		37.90	38.32	3,815,390	-0.95(-2.41%)
Mar 09, 2022	38.96	39.75	38.13	39.27	6,813,594	+3.02(+8.33%)
Mar 08, 2022	35.68	37.39	34.92	36.25	7,295,139	+1.05(+2.97%)
Mar 07, 2022	37.51	38.13	35.19	35.20	6,352,486	-1.94(-5.24%)
Mar 04, 2022	36.79	37.74	36.53	37.15	8,476,899	-2.69(-6.76%)
Mar 03, 2022	40.94	40.96	39.63	39.84	2,968,723	-0.84(-2.06%)
Mar 02, 2022	39.61	41.00	39.54	40.68	5,476,514	+0.75(+1.88%)

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.

Stmicroelectronics ADR (NY: STM )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Stmicroelectronics ADR (NY: STM )

Historical Prices

Sections

Services

Statesman Examiner