ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

STMPA ST Microelectronics

41.545
-0.66 (-1.56%)
Feb 23 2024 - Closed
Delayed by 15 minutes

STMPA Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 41.545 -0.66 -1.56% 42.16 42.46 41.455 1,138,330
Feb 22 2024 42.205 1.21 2.95% 42.155 42.98 42.10 1,995,614
Feb 21 2024 40.995 0.05 0.12% 41.30 41.455 40.355 1,103,176
Feb 20 2024 40.945 -0.82 -1.95% 41.72 41.805 40.77 1,310,184
Feb 19 2024 41.76 -0.81 -1.89% 41.83 42.165 41.72 576,290
Feb 16 2024 42.565 0.42 1.01% 42.51 43.135 42.095 1,278,915
Feb 15 2024 42.14 0.45 1.07% 42.26 42.79 42.055 965,752
Feb 14 2024 41.695 0.02 0.04% 41.47 41.895 41.39 1,030,987
Feb 13 2024 41.68 -1.53 -3.53% 42.505 42.655 41.33 1,806,057
Feb 12 2024 43.205 0.50 1.17% 42.93 43.22 42.80 1,095,464
Feb 09 2024 42.705 0.84 2.02% 41.95 42.72 41.86 1,167,378
Feb 08 2024 41.86 1.44 3.55% 40.935 41.91 40.73 1,430,776
Feb 07 2024 40.425 -0.47 -1.15% 40.925 40.945 40.31 1,331,457
Feb 06 2024 40.895 -0.31 -0.74% 41.50 41.71 40.715 1,406,446
Feb 05 2024 41.20 1.01 2.51% 40.21 41.45 39.95 1,469,260
Feb 02 2024 40.19 -0.32 -0.79% 40.575 40.66 39.965 1,434,008
Feb 01 2024 40.51 -0.41 -0.99% 40.895 41.315 40.46 1,240,350
Jan 31 2024 40.915 -0.18 -0.43% 40.695 41.13 40.655 1,472,947
Jan 30 2024 41.09 0.14 0.34% 41.125 41.565 40.945 1,446,007
Jan 29 2024 40.95 -0.35 -0.85% 41.00 41.155 40.68 1,863,480
Jan 26 2024 41.30 -1.11 -2.61% 41.43 41.76 40.75 2,631,832
Jan 25 2024 42.405 -0.21 -0.48% 40.40 42.695 40.19 3,827,309
Jan 24 2024 42.61 0.26 0.61% 42.695 42.84 41.42 2,488,164
Jan 23 2024 42.35 0.79 1.90% 41.76 42.405 41.455 1,826,334
Jan 22 2024 41.56 1.04 2.57% 41.255 41.76 41.04 1,979,817
Jan 19 2024 40.52 0.20 0.50% 40.695 40.785 40.39 1,543,880
Jan 18 2024 40.32 1.44 3.70% 39.37 40.64 39.34 1,984,896
Jan 17 2024 38.88 -0.94 -2.36% 39.60 39.60 38.575 1,915,365
Jan 16 2024 39.82 0.19 0.48% 39.32 39.94 39.105 1,140,182
Jan 15 2024 39.63 -0.09 -0.23% 39.70 39.93 39.465 1,101,020
Jan 12 2024 39.72 -0.21 -0.53% 40.265 40.425 39.555 1,529,559
Jan 11 2024 39.93 -0.37 -0.91% 40.82 40.82 39.86 1,144,968
Jan 10 2024 40.295 -0.41 -1.00% 40.785 41.065 39.95 1,889,741
Jan 09 2024 40.70 -0.59 -1.42% 41.04 41.11 40.23 1,967,661
Jan 08 2024 41.285 0.28 0.68% 40.925 41.35 40.53 1,134,969
Jan 05 2024 41.005 -0.34 -0.81% 40.865 41.335 40.245 1,613,614
Jan 04 2024 41.34 -1.70 -3.95% 43.10 43.175 40.305 3,110,222
Jan 03 2024 43.04 -1.54 -3.45% 43.87 44.455 42.78 1,643,518
Jan 02 2024 44.58 -0.67 -1.47% 45.50 45.815 44.25 1,124,485
Dec 29 2023 45.245 -0.27 -0.58% 45.495 45.61 45.125 659,694
Dec 28 2023 45.51 -0.16 -0.35% 45.78 45.86 45.36 528,883
Dec 27 2023 45.67 0.16 0.34% 45.72 46.065 45.55 503,361
Dec 22 2023 45.515 -0.01 -0.02% 45.53 45.775 45.18 709,546
Dec 21 2023 45.525 -0.32 -0.69% 45.35 45.635 45.08 835,907
Dec 20 2023 45.84 0.02 0.04% 45.93 45.99 45.57 712,370
Dec 19 2023 45.82 0.31 0.68% 45.665 46.085 45.205 867,520
Dec 18 2023 45.51 -1.31 -2.79% 46.255 46.535 45.385 1,460,911
Dec 15 2023 46.815 1.22 2.68% 46.155 47.02 46.09 3,073,763
Dec 14 2023 45.595 1.33 2.99% 45.065 45.595 44.94 2,301,343
Dec 13 2023 44.27 -0.27 -0.61% 44.80 44.875 44.195 1,321,851
Dec 12 2023 44.54 0.04 0.09% 44.855 44.90 44.375 1,270,605
Dec 11 2023 44.50 0.12 0.26% 44.185 44.755 44.09 946,526
Dec 08 2023 44.385 0.54 1.23% 44.075 44.61 43.825 1,743,748
Dec 07 2023 43.845 -0.71 -1.58% 44.145 44.265 43.57 1,384,217
Dec 06 2023 44.55 0.50 1.14% 44.48 44.80 44.285 1,251,860
Dec 05 2023 44.05 0.68 1.58% 43.30 44.34 43.275 1,190,387
Dec 04 2023 43.365 -0.37 -0.83% 43.845 44.00 43.315 1,050,257
Dec 01 2023 43.73 0.27 0.63% 43.43 44.18 43.40 1,081,775
Nov 30 2023 43.455 0.42 0.98% 43.78 44.31 43.36 3,713,757
Nov 29 2023 43.035 1.19 2.86% 41.71 43.375 41.71 2,046,302
Nov 28 2023 41.84 0.22 0.53% 41.36 41.985 41.33 1,029,080
Nov 27 2023 41.62 -0.20 -0.47% 41.775 42.055 41.495 723,824

Your Recent History

Delayed Upgrade Clock