Skip to main content

Stmicroelectronics ADR (NY: STM )

39.45 -0.66 (-1.63%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 37.47 37.59 36.24 36.57 3,781,318 -2.13(-5.50%)
Apr 29, 2021 39.73 39.81 38.01 38.70 4,278,920 +0.83(+2.20%)
Apr 28, 2021 38.33 38.40 37.72 37.87 3,063,967 -1.16(-2.97%)
Apr 27, 2021 39.19 39.21 38.62 39.02 1,763,678 +0.43(+1.12%)
Apr 26, 2021 38.18 38.80 38.17 38.59 1,341,052 +0.46(+1.21%)
Apr 23, 2021 37.63 38.25 37.56 38.13 1,152,596 +1.09(+2.94%)
Apr 22, 2021 37.81 37.82 36.92 37.04 1,692,228 -0.10(-0.26%)
Apr 21, 2021 36.24 37.16 36.11 37.14 2,044,091 +0.80(+2.21%)
Apr 20, 2021 36.64 36.85 36.09 36.34 2,631,084 -1.34(-3.57%)
Apr 19, 2021 38.25 38.39 37.26 37.68 2,277,120 -0.55(-1.44%)
Apr 16, 2021 38.14 38.43 37.98 38.23 2,376,158 +0.04(+0.10%)
Apr 15, 2021 38.47 38.63 38.09 38.19 3,033,585 -0.11(-0.28%)
Apr 14, 2021 38.69 38.70 38.21 38.30 1,627,134 -0.14(-0.36%)
Apr 13, 2021 38.85 38.88 38.11 38.44 2,811,294 +0.50(+1.32%)
Apr 12, 2021 38.49 38.52 37.81 37.94 1,963,138 -0.83(-2.15%)
Apr 09, 2021 38.46 38.88 38.43 38.77 1,230,190 -0.14(-0.35%)
Apr 08, 2021 38.97 39.11 38.62 38.91 1,356,150 +0.01(+0.03%)
Apr 07, 2021 38.31 38.96 38.15 38.90 1,903,186 +0.74(+1.93%)
Apr 06, 2021 38.63 38.68 37.89 38.16 1,739,543 -0.95(-2.43%)
Apr 05, 2021 39.11 39.31 38.76 39.11 1,190,177 +0.52(+1.35%)
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.