STM

ST Microelectronics Historical Data

Company Name Stock Ticker Symbol Market Type
ST Microelectronics STM Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.405 -1.11% 36.235 11:40:00
Open Price Low Price High Price Close Price Prev Close
36.60 36.055 36.935 36.235 36.64
more quote information »

STM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.2037.9835.6336.362,627,0960.0350.1%
1 Month32.3038.0832.1036.312,171,3033.9412.18%
3 Months37.0038.0830.0934.262,360,284-0.765-2.07%
6 Months37.50539.27527.4234.042,165,433-1.27-3.39%
1 Year42.31545.6027.4236.342,354,814-6.08-14.37%
3 Years22.5046.33513.7330.662,736,63413.7461.04%
5 Years18.20546.33510.63524.372,903,07518.0399.04%

STM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2022 36.235 -0.41 -1.11% 36.60 36.935 36.055 1,813,714
Dec 05 2022 36.64 -0.06 -0.15% 36.56 36.91 36.305 1,372,853
Dec 02 2022 36.695 -0.19 -0.52% 36.835 37.155 36.11 1,941,516
Dec 01 2022 36.885 0.83 2.3% 37.295 37.98 36.435 3,159,237
Nov 30 2022 36.055 0.31 0.85% 36.015 36.28 35.775 4,538,415
Nov 29 2022 35.75 -0.60 -1.65% 36.20 36.595 35.63 2,123,460
Nov 28 2022 36.35 -0.84 -2.26% 36.77 37.115 36.34 1,463,527
Nov 25 2022 37.19 -0.23 -0.61% 37.42 37.485 37.02 1,093,019
Nov 24 2022 37.42 0.05 0.12% 37.285 37.67 37.16 1,086,421
Nov 23 2022 37.375 0.41 1.1% 37.16 37.555 36.385 2,003,597
Nov 22 2022 36.97 0.02 0.07% 36.67 37.075 36.295 1,503,054
Nov 21 2022 36.945 -0.05 -0.14% 36.995 37.30 36.675 1,299,442
Nov 18 2022 36.995 0.29 0.79% 37.04 37.435 36.64 1,420,302
Nov 17 2022 36.705 0.02 0.07% 36.895 37.085 35.69 1,676,208
Nov 16 2022 36.68 -0.95 -2.52% 37.76 38.08 36.595 2,829,282
Nov 15 2022 37.63 0.66 1.77% 37.185 37.96 36.945 2,345,006
Nov 14 2022 36.975 1.10 3.05% 36.175 37.275 36.015 3,012,387
Nov 11 2022 35.88 0.11 0.31% 36.39 36.50 35.64 2,542,438
Nov 10 2022 35.77 2.59 7.81% 33.00 35.78 32.81 4,545,406
Nov 09 2022 33.18 -0.33 -0.98% 33.415 33.745 33.05 1,966,892
Nov 08 2022 33.51 1.41 4.39% 32.30 33.56 32.10 2,171,849
Nov 07 2022 32.10 0.20 0.61% 31.765 32.205 31.28 2,401,217
See More Historical Prices ยป