Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
STMicroelectronics NV | STM | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
44.58 |
STM Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 48.37 | 48.645 | 44.56 | 46.28 | 3,979,590 | -3.79 | -7.84% |
1 Month | 44.70 | 49.05 | 44.02 | 46.23 | 3,492,442 | -0.12 | -0.27% |
3 Months | 50.00 | 50.94 | 41.845 | 45.55 | 3,622,975 | -5.42 | -10.84% |
6 Months | 43.31 | 51.27 | 37.21 | 44.45 | 3,513,503 | 1.27 | 2.93% |
1 Year | 48.61 | 55.85 | 37.21 | 45.95 | 3,400,698 | -4.03 | -8.29% |
3 Years | 36.26 | 55.85 | 28.35 | 42.08 | 3,194,026 | 8.32 | 22.95% |
5 Years | 16.33 | 55.85 | 14.28 | 36.20 | 2,985,729 | 28.25 | 172.99% |
STM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 44.58 | -0.27 | -0.60% | 45.00 | 45.24 | 44.56 | 2,639,511 |
Mar 15 2024 | 44.85 | -1.66 | -3.57% | 45.32 | 45.64 | 44.835 | 7,073,458 |
Mar 14 2024 | 46.51 | -1.10 | -2.31% | 47.50 | 47.82 | 46.23 | 3,168,321 |
Mar 13 2024 | 47.61 | -1.00 | -2.06% | 48.36 | 48.42 | 47.48 | 3,274,626 |
Mar 12 2024 | 48.61 | 1.11 | 2.34% | 48.37 | 48.645 | 47.74 | 3,951,083 |
Mar 11 2024 | 47.50 | 0.55 | 1.17% | 47.08 | 47.89 | 46.935 | 4,020,652 |
Mar 08 2024 | 46.95 | -1.62 | -3.34% | 48.68 | 48.7525 | 46.93 | 4,354,235 |
Mar 07 2024 | 48.57 | 1.71 | 3.65% | 47.45 | 49.05 | 47.42 | 4,503,817 |
Mar 06 2024 | 46.86 | 1.01 | 2.20% | 46.22 | 47.25 | 45.975 | 4,194,040 |
Mar 05 2024 | 45.85 | -0.71 | -1.52% | 46.23 | 46.415 | 45.47 | 3,468,238 |
Mar 04 2024 | 46.56 | -0.61 | -1.29% | 46.97 | 47.03 | 46.50 | 2,302,263 |
Mar 01 2024 | 47.17 | 1.55 | 3.40% | 46.11 | 47.34 | 46.04 | 3,484,824 |
Feb 29 2024 | 45.62 | 0.70 | 1.56% | 45.30 | 45.715 | 45.04 | 2,682,155 |
Feb 28 2024 | 44.92 | -1.39 | -3.00% | 45.27 | 45.32 | 44.82 | 2,109,245 |
Feb 27 2024 | 46.31 | 1.46 | 3.26% | 45.67 | 46.975 | 45.475 | 3,181,649 |
Feb 26 2024 | 44.85 | 0.10 | 0.22% | 44.77 | 45.05 | 44.595 | 2,519,784 |
Feb 23 2024 | 44.75 | -0.88 | -1.93% | 45.82 | 45.85 | 44.66 | 3,202,230 |
Feb 22 2024 | 45.63 | 1.01 | 2.26% | 45.82 | 45.97 | 45.53 | 3,461,449 |
Feb 21 2024 | 44.62 | 0.05 | 0.11% | 44.37 | 44.66 | 44.02 | 2,768,874 |
Feb 20 2024 | 44.57 | -0.61 | -1.35% | 44.70 | 44.71 | 44.08 | 3,697,440 |