Register to chat with like-minded investors on our interactive forums.
STM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 42.14 | 2.16 | 5.40% | 42.33 | 42.72 | 41.72 | 6,911,124 |
| Apr 23 2024 | 39.98 | 0.73 | 1.86% | 39.45 | 40.22 | 39.30 | 3,239,022 |
| Apr 22 2024 | 39.25 | 0.65 | 1.68% | 39.31 | 39.61 | 38.86 | 3,328,513 |
| Apr 19 2024 | 38.60 | -1.01 | -2.55% | 39.49 | 39.50 | 38.365 | 3,995,125 |
| Apr 18 2024 | 39.61 | -0.72 | -1.79% | 40.00 | 40.225 | 39.555 | 4,008,215 |
| Apr 17 2024 | 40.33 | 0.00 | 0.00% | 40.74 | 40.76 | 40.16 | 3,514,162 |
| Apr 16 2024 | 40.33 | -0.31 | -0.76% | 40.115 | 40.64 | 40.07 | 4,063,900 |
| Apr 15 2024 | 40.64 | -0.44 | -1.07% | 41.88 | 41.88 | 40.40 | 3,064,645 |
| Apr 12 2024 | 41.08 | -1.58 | -3.70% | 41.68 | 41.80 | 41.08 | 3,304,375 |
| Apr 11 2024 | 42.66 | 0.37 | 0.87% | 42.50 | 42.74 | 41.945 | 2,815,647 |
| Apr 10 2024 | 42.29 | -1.17 | -2.69% | 42.61 | 42.79 | 42.055 | 3,256,404 |
| Apr 09 2024 | 43.46 | 1.20 | 2.84% | 43.08 | 43.47 | 42.70 | 2,600,239 |
| Apr 08 2024 | 42.26 | 0.31 | 0.74% | 42.22 | 42.51 | 42.09 | 1,935,510 |
| Apr 05 2024 | 41.95 | 0.07 | 0.17% | 41.79 | 42.10 | 41.61 | 3,292,556 |
| Apr 04 2024 | 41.88 | -0.66 | -1.55% | 43.11 | 43.33 | 41.72 | 3,790,240 |
| Apr 03 2024 | 42.54 | 0.59 | 1.41% | 42.42 | 42.685 | 42.13 | 3,123,644 |
| Apr 02 2024 | 41.95 | -1.38 | -3.18% | 41.95 | 42.16 | 41.77 | 3,117,913 |
| Apr 01 2024 | 43.33 | 0.09 | 0.21% | 43.51 | 44.40 | 43.155 | 2,294,401 |
| Mar 28 2024 | 43.24 | -0.73 | -1.66% | 43.44 | 43.61 | 43.06 | 2,353,518 |
| Mar 27 2024 | 43.97 | 0.95 | 2.21% | 43.50 | 44.00 | 42.99 | 3,606,576 |
| Mar 26 2024 | 43.02 | 0.09 | 0.21% | 43.28 | 43.4334 | 42.99 | 2,771,764 |
| Mar 25 2024 | 42.93 | -0.37 | -0.85% | 42.94 | 43.42 | 42.91 | 2,157,800 |
| Mar 22 2024 | 43.30 | -0.18 | -0.41% | 43.14 | 43.515 | 42.945 | 1,969,892 |
| Mar 21 2024 | 43.48 | -0.85 | -1.92% | 44.27 | 44.48 | 43.445 | 3,766,743 |
| Mar 20 2024 | 44.33 | 0.65 | 1.49% | 43.32 | 44.38 | 43.165 | 3,022,335 |
| Mar 19 2024 | 43.68 | -0.90 | -2.02% | 43.82 | 43.91 | 43.04 | 3,899,287 |
| 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 | 45.49 | 44.835 | 6,864,410 |
| 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 |
| Feb 16 2024 | 45.18 | -0.13 | -0.29% | 45.82 | 45.98 | 45.16 | 3,341,683 |
| Feb 15 2024 | 45.31 | 0.32 | 0.71% | 45.47 | 45.625 | 45.17 | 3,094,014 |
| Feb 14 2024 | 44.99 | 0.78 | 1.76% | 44.66 | 45.04 | 44.52 | 2,900,017 |
| Feb 13 2024 | 44.21 | -1.65 | -3.60% | 44.535 | 44.90 | 43.805 | 4,028,935 |
| Feb 12 2024 | 45.86 | -0.40 | -0.86% | 46.36 | 46.60 | 45.85 | 2,770,671 |
| Feb 09 2024 | 46.26 | 1.09 | 2.41% | 45.80 | 46.3275 | 45.68 | 3,100,974 |
| Feb 08 2024 | 45.17 | 1.14 | 2.59% | 44.75 | 45.435 | 44.65 | 3,710,279 |
| Feb 07 2024 | 44.03 | -0.19 | -0.43% | 43.84 | 44.10 | 43.425 | 4,027,658 |
| Feb 06 2024 | 44.22 | -0.53 | -1.18% | 44.13 | 44.28 | 43.75 | 3,865,288 |
| Feb 05 2024 | 44.75 | 1.10 | 2.52% | 44.15 | 44.84 | 43.88 | 3,704,556 |
| Feb 02 2024 | 43.65 | -0.64 | -1.45% | 43.38 | 43.815 | 43.173 | 3,480,113 |
| Feb 01 2024 | 44.29 | 0.17 | 0.39% | 44.21 | 44.41 | 43.84 | 3,345,773 |
| Jan 31 2024 | 44.12 | -0.22 | -0.50% | 44.38 | 45.10 | 44.065 | 3,978,280 |
| Jan 30 2024 | 44.34 | -0.48 | -1.07% | 45.02 | 45.14 | 44.23 | 2,881,422 |
| Jan 29 2024 | 44.82 | 0.20 | 0.45% | 44.27 | 44.84 | 43.98 | 4,083,452 |
| Jan 26 2024 | 44.62 | -0.98 | -2.15% | 44.44 | 45.18 | 44.34 | 7,932,765 |
