ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

SGM ST Microelectronics

40.09
-0.10 (-0.25%)
Jun 18 2024 - Closed
Realtime Data

SGM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 40.01 -0.08 -0.20% 40.50 40.90 39.825 5,573
Jun 17 2024 40.09 0.46 1.16% 39.84 40.105 39.69 4,516
Jun 14 2024 39.63 -1.44 -3.49% 41.21 41.305 39.29 4,445
Jun 13 2024 41.065 -0.61 -1.45% 41.78 41.895 40.57 7,291
Jun 12 2024 41.67 0.86 2.09% 40.935 41.81 40.50 13,155
Jun 11 2024 40.815 -0.44 -1.05% 41.085 41.25 40.17 3,332
Jun 10 2024 41.25 0.03 0.07% 40.715 41.41 40.715 437
Jun 07 2024 41.22 -0.15 -0.35% 41.365 41.505 40.90 2,799
Jun 06 2024 41.365 0.79 1.93% 40.705 41.53 40.555 9,886
Jun 05 2024 40.58 1.28 3.26% 39.49 40.695 39.34 4,212
Jun 04 2024 39.30 0.77 2.00% 38.62 39.50 38.40 9,792
Jun 03 2024 38.53 0.43 1.13% 38.695 38.885 38.195 8,695
May 31 2024 38.10 0.13 0.36% 37.815 38.205 37.47 5,150
May 30 2024 37.965 0.50 1.33% 37.305 37.965 37.17 1,972
May 29 2024 37.465 -1.21 -3.12% 38.475 38.59 37.40 12,921
May 28 2024 38.67 0.30 0.77% 38.355 38.68 38.035 4,403
May 27 2024 38.375 -0.32 -0.83% 38.65 38.65 38.175 1,261
May 24 2024 38.695 0.29 0.76% 38.89 38.89 38.245 913
May 23 2024 38.405 -0.57 -1.45% 39.53 39.71 38.405 12,262
May 22 2024 38.97 1.04 2.73% 37.805 39.135 37.435 16,193
May 21 2024 37.935 -0.97 -2.48% 38.325 38.355 37.48 3,270
May 20 2024 38.90 0.56 1.47% 38.39 38.90 38.20 1,166
May 17 2024 38.335 -0.38 -0.97% 38.68 38.765 38.105 2,013
May 16 2024 38.71 -0.51 -1.30% 39.335 39.435 38.71 5,543
May 15 2024 39.22 0.79 2.06% 38.63 39.365 38.34 5,203
May 14 2024 38.43 0.95 2.52% 37.36 38.45 37.36 4,109
May 13 2024 37.485 -0.20 -0.52% 37.665 37.845 37.48 5,325
May 10 2024 37.68 0.15 0.40% 37.55 37.99 37.50 3,155
May 09 2024 37.53 0.18 0.48% 37.435 37.735 37.365 2,097
May 08 2024 37.35 -0.82 -2.16% 37.985 38.155 37.255 2,510
May 07 2024 38.175 0.84 2.26% 37.25 38.74 37.185 4,618
May 06 2024 37.33 0.16 0.43% 37.19 37.455 37.10 3,074
May 03 2024 37.17 0.59 1.63% 36.665 37.525 36.635 5,448
May 02 2024 36.575 -0.56 -1.49% 36.60 37.195 36.345 3,674
Apr 30 2024 37.13 -1.20 -3.12% 38.465 38.675 37.13 4,349
Apr 29 2024 38.325 -0.39 -1.01% 38.895 39.00 38.105 2,792
Apr 26 2024 38.715 -1.49 -3.69% 40.10 40.30 38.69 5,479
Apr 25 2024 40.20 0.98 2.51% 36.995 40.335 35.005 16,587
Apr 24 2024 39.215 1.58 4.18% 37.88 39.76 37.88 15,542
Apr 23 2024 37.64 0.55 1.47% 36.875 37.725 36.875 10,114
Apr 22 2024 37.095 0.88 2.42% 36.61 37.115 36.32 13,168
Apr 19 2024 36.22 -1.10 -2.93% 37.085 37.185 36.165 8,876
Apr 18 2024 37.315 -0.62 -1.62% 38.195 38.31 37.315 6,971
Apr 17 2024 37.93 -0.19 -0.50% 37.875 38.27 37.245 3,207
Apr 16 2024 38.12 -0.03 -0.07% 38.155 38.39 37.74 7,506
Apr 15 2024 38.145 -0.63 -1.61% 39.13 39.345 38.065 2,119
Apr 12 2024 38.77 -0.97 -2.44% 39.885 40.065 38.77 4,566
Apr 11 2024 39.74 0.43 1.08% 39.625 39.85 39.145 6,920
Apr 10 2024 39.315 -0.69 -1.71% 40.03 40.355 39.26 3,875
Apr 09 2024 40.00 1.00 2.56% 38.98 40.00 38.88 3,643
Apr 08 2024 39.00 0.38 1.00% 38.585 39.19 38.565 3,274
Apr 05 2024 38.615 0.04 0.09% 38.805 38.915 38.49 2,865
Apr 04 2024 38.58 -0.63 -1.59% 39.27 39.74 38.49 4,046
Apr 03 2024 39.205 0.09 0.23% 38.98 39.52 38.80 2,506
Apr 02 2024 39.115 -0.98 -2.43% 39.995 40.695 38.88 8,508
Mar 28 2024 40.09 -0.11 -0.26% 40.525 40.525 39.975 3,195
Mar 27 2024 40.195 0.33 0.83% 40.15 40.74 39.785 4,202
Mar 26 2024 39.865 0.07 0.16% 39.76 40.125 39.64 5,636
Mar 25 2024 39.80 -0.31 -0.77% 39.965 40.225 39.375 8,718
Mar 22 2024 40.11 -0.02 -0.04% 40.165 40.23 39.63 4,665
Mar 21 2024 40.125 -0.55 -1.35% 40.705 41.105 40.125 6,510