Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| STMicroelectronics NV | STM | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -0.33 | -0.74% | 44.00 | 17:46:03 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 46.92 | 43.70 | 47.23 | 43.85 | 44.33 |
STM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 46.88 | 47.23 | 42.88 | 44.72 | 5,795,828 | -2.88 | -6.14% |
| 1 Month | 49.635 | 51.515 | 42.88 | 47.28 | 3,914,538 | -5.64 | -11.35% |
| 3 Months | 49.71 | 52.15 | 42.88 | 48.18 | 2,797,264 | -5.71 | -11.49% |
| 6 Months | 39.18 | 52.15 | 38.08 | 46.14 | 2,288,376 | 4.82 | 12.3% |
| 1 Year | 38.29 | 52.15 | 33.30 | 42.14 | 2,216,528 | 5.71 | 14.91% |
| 3 Years | 15.76 | 52.15 | 14.28 | 29.42 | 2,494,289 | 28.24 | 179.19% |
| 5 Years | 13.13 | 52.15 | 12.00 | 23.90 | 3,048,422 | 30.87 | 235.11% |
STM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26 2022 | 44.33 | 0.90 | 2.07% | 44.92 | 45.87 | 43.66 | 5,844,107 |
| Jan 25 2022 | 43.43 | -2.25 | -4.93% | 43.82 | 44.53 | 43.27 | 6,240,007 |
| Jan 24 2022 | 45.68 | 0.77 | 1.71% | 43.90 | 45.68 | 42.88 | 7,602,918 |
| Jan 21 2022 | 44.91 | -0.35 | -0.77% | 45.65 | 46.21 | 44.85 | 5,305,748 |
| Jan 20 2022 | 45.26 | -1.16 | -2.5% | 46.88 | 47.03 | 45.25 | 3,986,358 |
| Jan 19 2022 | 46.42 | -1.30 | -2.72% | 48.00 | 48.155 | 46.36 | 3,635,547 |
| Jan 18 2022 | 47.72 | -1.89 | -3.81% | 48.92 | 48.98 | 47.69 | 3,511,479 |
| Jan 14 2022 | 49.61 | 0.93 | 1.91% | 49.06 | 49.62 | 48.74 | 3,484,174 |
| Jan 13 2022 | 48.68 | 0.05 | 0.1% | 50.84 | 51.18 | 48.61 | 4,055,205 |
| Jan 12 2022 | 48.63 | -0.34 | -0.69% | 48.63 | 49.20 | 48.38 | 2,977,641 |
| Jan 11 2022 | 48.97 | -0.65 | -1.31% | 48.87 | 49.17 | 48.16 | 5,772,108 |
| Jan 10 2022 | 49.62 | -0.28 | -0.56% | 48.35 | 49.63 | 47.71 | 4,073,080 |
| Jan 07 2022 | 49.90 | 0.78 | 1.59% | 51.13 | 51.515 | 49.825 | 4,504,301 |
| Jan 06 2022 | 49.12 | 0.76 | 1.57% | 47.97 | 49.27 | 47.79 | 2,909,501 |
| Jan 05 2022 | 48.36 | -1.28 | -2.58% | 49.45 | 49.82 | 48.32 | 2,721,673 |
| Jan 04 2022 | 49.64 | -0.56 | -1.12% | 49.94 | 50.11 | 48.61 | 2,827,457 |
| Jan 03 2022 | 50.20 | 1.32 | 2.7% | 49.53 | 50.24 | 49.23 | 2,578,348 |
| Dec 31 2021 | 48.88 | -0.31 | -0.63% | 49.23 | 49.54 | 48.87 | 857,882 |
| Dec 30 2021 | 49.19 | -0.39 | -0.79% | 49.635 | 49.80 | 49.155 | 1,488,688 |
| Dec 29 2021 | 49.58 | 0.01 | 0.02% | 49.43 | 49.8662 | 49.43 | 1,285,228 |
| Dec 28 2021 | 49.57 | -0.53 | -1.06% | 50.09 | 50.09 | 49.53 | 1,644,468 |
| Dec 27 2021 | 50.10 | 1.51 | 3.11% | 49.12 | 50.2382 | 49.10 | 2,190,499 |