Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Germany
TG
ST Microelectronics (SGM)
ST Microelectronics (SGM) Historical

SGM ST Microelectronics

38.205

-1.89 (-4.70%)

14:43:21 - 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%	40.995	41.41	40.45	1,560
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

ST Microelectronics

Delayed Upgrade Clock