ST Microelectronics (STMMI)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.355 | -1.46937086093 | 24.16 | 24.425 | 23.755 | 2237964 | 24.17905425 | DE |
| 4 | -0.695 | -2.83673469388 | 24.5 | 25.615 | 23.105 | 3235145 | 24.55212455 | DE |
| 12 | -1.73 | -6.77501468573 | 25.535 | 26.785 | 22.64 | 3537218 | 24.7763594 | DE |
| 26 | -12.42 | -34.2857142857 | 36.225 | 39.835 | 22.64 | 3270771 | 27.09626125 | DE |
| 52 | -21.685 | -47.6698175423 | 45.49 | 45.83 | 22.64 | 2929566 | 32.85631667 | DE |
| 156 | -22.37 | -48.4461288576 | 46.175 | 50.43 | 22.64 | 2775564 | 37.06595734 | DE |
| 260 | -22.37 | -48.4461288576 | 46.175 | 50.43 | 22.64 | 2775564 | 37.06595734 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735836900 | 23.82 | -0.19 | -0.77 | 24.175 | 24.37 | 23.755 | 3513778 |
| 1735577700 | 24.005 | -0.3 | -1.23 | 24.33 | 24.385 | 23.96 | 1879080 |
| 1735318500 | 24.305 | 0.45 | 1.89 | 24.16 | 24.425 | 23.995 | 2596847 |
| 1734972900 | 23.855 | 0.18 | 0.78 | 23.62 | 23.99 | 23.475 | 2061524 |
| 1734713700 | 23.67 | 0.07 | 0.30 | 23.305 | 23.675 | 23.105 | 3833120 |
| 1734627300 | 23.6 | -1.51 | -5.99 | 24.15 | 24.465 | 23.54 | 6629777 |
| 1734540900 | 25.105 | 0.59 | 2.39 | 24.775 | 25.285 | 24.625 | 3274449 |
| 1734454500 | 24.52 | 0.13 | 0.53 | 24.32 | 24.795 | 24.265 | 2738054 |
| 1734368100 | 24.39 | -0.49 | -1.97 | 24.755 | 24.865 | 24 | 3105516 |
| 1734108900 | 24.88 | -0.23 | -0.92 | 25.19 | 25.35 | 24.82 | 2887040 |
| 1734022500 | 25.11 | 0.09 | 0.38 | 24.98 | 25.46 | 24.855 | 3395346 |
| 1733936100 | 25.015 | -0.07 | -0.26 | 25.14 | 25.275 | 24.9 | 2768930 |
| 1733849700 | 25.08 | -0.31 | -1.22 | 25.145 | 25.615 | 25.02 | 3360989 |
| 1733763300 | 25.39 | 0.32 | 1.30 | 25.2 | 25.58 | 24.79 | 3627584 |
| 1733504100 | 25.065 | 0.19 | 0.76 | 24.65 | 25.125 | 24.6 | 3101376 |
| 1733417700 | 24.875 | 0.13 | 0.53 | 24.5 | 25.015 | 24.475 | 3267538 |
| 1733331300 | 24.745 | 0.36 | 1.46 | 24.455 | 25.145 | 24.455 | 3012912 |
| 1733244900 | 24.39 | -0.19 | -0.75 | 24.855 | 25 | 24.12 | 3745645 |
| 1733158500 | 24.575 | 0.29 | 1.17 | 24 | 24.64 | 23.91 | 2535585 |
| 1732899300 | 24.29 | 0.52 | 2.21 | 23.7 | 24.305 | 23.615 | 2525807 |
| 1732812900 | 23.765 | -0.07 | -0.29 | 23.865 | 24.125 | 23.655 | 2272255 |
| 1732726500 | 23.835 | -0.62 | -2.52 | 24.015 | 24.115 | 23.55 | 3016456 |
| 1732640100 | 24.45 | -0.17 | -0.67 | 24.31 | 25.085 | 24.07 | 3201445 |
| 1732553700 | 24.615 | 1.22 | 5.21 | 23.69 | 24.635 | 23.69 | 5114928 |
| 1732294500 | 23.395 | 0.33 | 1.43 | 23.5 | 23.65 | 22.99 | 3510127 |
| 1732208100 | 23.065 | 0.06 | 0.26 | 23.04 | 23.11 | 22.64 | 3339633 |
| 1732121700 | 23.005 | -0.26 | -1.10 | 23.295 | 23.46 | 22.815 | 3344032 |
| 1732035300 | 23.26 | -0.41 | -1.73 | 23.81 | 23.88 | 22.845 | 3932208 |
| 1731948900 | 23.67 | -0.57 | -2.33 | 24.05 | 24.27 | 23.435 | 3633972 |
| 1731689700 | 24.235 | -0.92 | -3.64 | 24.62 | 24.79 | 24.165 | 4314446 |
| 1731603300 | 25.15 | 0.7 | 2.86 | 24.635 | 25.22 | 24.43 | 3091057 |
| 1731516900 | 24.45 | -1.1 | -4.29 | 25.435 | 25.485 | 24.33 | 4498523 |
| 1731430500 | 25.545 | 0.31 | 1.21 | 24.995 | 26.075 | 24.965 | 5529330 |
| 1731344100 | 25.24 | 0.59 | 2.39 | 24.955 | 25.625 | 24.91 | 3658374 |
| 1731084900 | 24.65 | -0.4 | -1.60 | 25.025 | 25.095 | 24.495 | 2275064 |
| 1730998500 | 25.05 | 0.36 | 1.44 | 24.675 | 25.345 | 24.55 | 2962486 |
| 1730912100 | 24.695 | 0.22 | 0.90 | 24.78 | 25.565 | 24.46 | 5314181 |
| 1730825700 | 24.475 | 0.38 | 1.56 | 23.995 | 24.48 | 23.88 | 3354009 |
| 1730739300 | 24.1 | -0.72 | -2.88 | 24.255 | 24.84 | 24.01 | 4815133 |
| 1730480100 | 24.815 | -0.08 | -0.32 | 24.83 | 24.995 | 24.275 | 4494363 |
| 1730393700 | 24.895 | -0.89 | -3.43 | 25.67 | 26.5 | 24.75 | 7892640 |
| 1730307300 | 25.78 | -0.98 | -3.64 | 26.32 | 26.36 | 25.755 | 4170956 |
| 1730220900 | 26.755 | 0.47 | 1.81 | 26.475 | 26.785 | 26.365 | 3377719 |
| 1730134500 | 26.28 | 0.17 | 0.63 | 26.58 | 26.635 | 25.67 | 3690095 |
| 1729871700 | 26.115 | 0.1 | 0.40 | 26.115 | 26.305 | 25.86 | 1942932 |
| 1729785300 | 26.01 | 0.01 | 0.04 | 26.17 | 26.575 | 25.97 | 3552600 |
| 1729698900 | 26 | 0.45 | 1.78 | 26 | 26.635 | 25.865 | 4969718 |
| 1729612500 | 25.545 | 0.47 | 1.87 | 25.29 | 25.715 | 25.24 | 3223221 |
| 1729526100 | 25.075 | -0.61 | -2.36 | 25.66 | 25.81 | 25.065 | 3026528 |
| 1729266900 | 25.68 | 0.25 | 0.98 | 25.5 | 26.065 | 25.46 | 3683161 |
| 1729180500 | 25.43 | 0.29 | 1.17 | 25.475 | 25.71 | 25.19 | 3289745 |
| 1729094100 | 25.135 | 0.05 | 0.18 | 24.7 | 25.395 | 24.515 | 4052463 |
| 1729007700 | 25.09 | -0.7 | -2.71 | 26.045 | 26.125 | 24.965 | 4392509 |
| 1728921300 | 25.79 | 0.23 | 0.90 | 25.565 | 26.025 | 25.395 | 2314198 |
| 1728662100 | 25.56 | -0.01 | -0.02 | 25.61 | 25.665 | 25.02 | 2562817 |
| 1728575700 | 25.565 | -0.17 | -0.66 | 25.535 | 25.875 | 25.37 | 2386571 |
| 1728489300 | 25.735 | 0.43 | 1.72 | 25.255 | 25.8 | 25.1 | 2773985 |
| 1728402900 | 25.3 | -0.44 | -1.71 | 25.305 | 25.605 | 25.135 | 2672256 |
| 1728316500 | 25.74 | -0.02 | -0.08 | 25.765 | 25.86 | 25.07 | 3089437 |
| 1728057300 | 25.76 | 0.11 | 0.41 | 25.485 | 26.155 | 25.44 | 2665451 |
| 1727970900 | 25.655 | -0.54 | -2.06 | 26.135 | 26.165 | 25.56 | 2317139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
