Indicators

Stmicroelectronics ADR (NY: STM )

41.18 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	43.68	43.78	42.87	43.05	2,794,515	+0.45(+1.05%)
Sep 28, 2023	42.11	43.07	41.90	42.60	2,894,734	+0.71(+1.69%)
Sep 27, 2023	42.04	42.14	41.34	41.89	2,842,610	+0.22(+0.53%)
Sep 26, 2023	42.18	42.32	41.45	41.67	3,119,180	-0.95(-2.22%)
Sep 25, 2023	41.94	42.65	42.37	42.62	2,941,287	+0.01(+0.02%)
Sep 22, 2023	42.62	42.89	42.38	42.61	2,795,393	+0.05(+0.12%)
Sep 21, 2023	42.61	43.14	42.55	42.56	2,827,697	-0.35(-0.81%)
Sep 20, 2023	43.52	43.84	42.87	42.91	2,688,272	-0.32(-0.74%)
Sep 19, 2023	43.20	43.35	42.80	43.23	2,830,981	-0.06(-0.14%)
Sep 18, 2023	42.85	43.40	42.79	43.29	2,860,860	-0.30(-0.69%)
Sep 15, 2023	44.33	44.37	43.56	43.59	3,430,999	-0.92(-2.06%)
Sep 14, 2023	44.29	44.61	43.75	44.50	2,610,682	+0.38(+0.86%)
Sep 13, 2023	44.00	44.31	43.78	44.12	2,157,828	+0.40(+0.91%)
Sep 12, 2023	43.69	44.40	43.67	43.73	2,117,764	-0.54(-1.21%)
Sep 11, 2023	44.65	44.70	43.74	44.26	2,238,031	+0.22(+0.50%)
Sep 08, 2023	44.16	44.43	43.86	44.05	1,912,016	-0.04(-0.09%)
Sep 07, 2023	43.57	44.18	43.39	44.08	4,579,229	-1.82(-3.97%)
Sep 06, 2023	46.32	46.51	45.37	45.91	2,729,962	-0.43(-0.92%)
Sep 05, 2023	46.17	46.67	45.97	46.34	1,970,597	-0.50(-1.06%)

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.