Indicators

Stmicroelectronics ADR (NY: STM )

40.56 +0.05 (+0.12%)

Streaming Delayed Price Updated: 1:54 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	47.78	48.38	47.64	47.85	2,307,437	-0.04(-0.08%)
Feb 27, 2023	48.00	48.44	47.84	47.89	2,938,731	+0.74(+1.56%)
Feb 24, 2023	46.90	47.33	46.62	47.15	3,661,533	-0.93(-1.94%)
Feb 23, 2023	48.16	48.36	47.33	48.09	3,190,460	+1.05(+2.24%)
Feb 22, 2023	47.09	47.42	46.75	47.03	3,159,737	-0.28(-0.59%)
Feb 21, 2023	47.73	48.15	47.18	47.31	3,161,574	-1.51(-3.09%)
Feb 17, 2023	48.54	48.95	48.35	48.82	2,915,529	-0.02(-0.04%)
Feb 16, 2023	48.88	49.59	48.81	48.84	2,698,763	-0.62(-1.25%)
Feb 15, 2023	48.82	49.50	48.64	49.46	2,061,914	+0.29(+0.59%)
Feb 14, 2023	48.18	49.38	47.99	49.17	3,292,845	+0.51(+1.04%)
Feb 13, 2023	48.01	48.76	47.88	48.66	2,658,241	+0.90(+1.89%)
Feb 10, 2023	47.87	48.02	47.42	47.76	3,427,044	-1.04(-2.14%)
Feb 09, 2023	49.47	49.79	48.33	48.80	3,292,089	+0.64(+1.32%)
Feb 08, 2023	48.53	48.89	48.06	48.17	3,556,298	-1.03(-2.10%)
Feb 07, 2023	47.77	49.30	47.75	49.20	5,118,909	+1.18(+2.46%)
Feb 06, 2023	47.75	48.36	47.57	48.02	5,082,799	-1.10(-2.25%)
Feb 03, 2023	48.36	49.79	48.36	49.12	5,099,713	-0.97(-1.94%)
Feb 02, 2023	50.42	50.48	49.18	50.09	5,412,631	+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.