STM

ST Microelectronics Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
ST Microelectronics STM Euronext Ordinary Share NL0000226223
  Price Change Change Percent Stock Price Last Traded
-0.31 -0.94% 32.76 11:40:00
Open Price Low Price High Price Close Price Prev Close
33.43 32.71 33.50 32.76 33.07
more quote information »

STM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.7733.9232.5333.351,991,093-1.01-2.99%
1 Month29.3134.8929.2432.292,155,4813.4511.77%
3 Months28.1434.8925.7430.572,838,0274.6216.42%
6 Months26.0834.8922.8627.992,751,8276.6825.61%
1 Year25.2034.8913.7324.793,383,0377.5630.0%
3 Years20.4534.8910.63519.503,222,69712.3160.2%
5 Years5.4734.894.48516.642,938,82527.29498.9%

STM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2021 33.07 0.14 0.43% 32.89 33.40 32.76 1,292,434
Jan 15 2021 32.93 -0.75 -2.23% 33.19 33.44 32.53 2,308,245
Jan 14 2021 33.68 0.00 0.0% 33.68 33.68 33.68 0.00
Jan 13 2021 33.68 0.06 0.18% 33.74 33.92 33.29 2,242,478
Jan 12 2021 33.62 0.24 0.72% 33.77 33.92 33.37 2,121,213
Jan 11 2021 33.38 0.38 1.15% 32.92 33.73 32.92 2,927,914
Jan 08 2021 33.00 0.60 1.85% 33.87 34.89 32.87 4,180,706
Jan 07 2021 32.40 0.33 1.03% 32.17 32.57 31.69 2,444,377
Jan 06 2021 32.07 0.05 0.16% 32.11 32.30 31.52 3,362,665
Jan 05 2021 32.02 0.28 0.88% 31.67 32.47 31.55 2,770,193
Jan 04 2021 31.74 1.46 4.82% 30.86 32.00 30.85 3,882,023
Dec 31 2020 30.28 -0.25 -0.82% 30.35 30.64 30.28 458,324
Dec 30 2020 30.53 0.39 1.29% 30.24 30.62 30.17 1,061,418
Dec 29 2020 30.14 -0.28 -0.92% 30.52 30.57 29.92 905,991
Dec 28 2020 30.42 0.43 1.43% 30.50 30.64 30.15 1,222,079
Dec 24 2020 29.99 -0.35 -1.15% 30.30 30.45 29.99 247,478
Dec 23 2020 30.34 0.15 0.5% 30.34 30.58 30.08 1,374,026
Dec 22 2020 30.19 1.05 3.6% 29.31 30.24 29.24 1,816,390
Dec 21 2020 29.14 -0.87 -2.9% 29.38 29.57 28.74 3,316,944
See More Historical Prices »


Your Recent History
EU
STM
ST Microel..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.