Stmicroelectronics Ny Historical Data - SGMR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.4	-3.64583333333	38.4	38.799999	36.799999	645	37.57937942	DE
4	-0.4	-1.06951871658	37.4	41.2	36.799999	566	38.86108872	DE
12	-2	-5.12820512821	39	41.2	36.6	354	38.39027297	DE
26	-8.8	-19.2139737991	45.8	45.8	36.6	337	40.20093022	DE
52	-6.4	-14.7465437788	43.4	45.8	35.799999	307	40.35409241	DE
156	-6.4	-14.7465437788	43.4	45.8	35.799999	307	40.35409241	DE
260	-6.4	-14.7465437788	43.4	45.8	35.799999	307	40.35409241	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719433620	36.799999	-0.2	-0.54	36.799999	36.799999	36.799999	1096
1719347160	37	-1.4	-3.65	37	37.52	37	144
1719260820	38.4	0.2	0.52	38.4	38.4	37.799999	530
1719001560	38.2	0	0.00	38.2	38.2	38.2	0
1718915160	38.2	0	0.00	38.4	38.799999	38.2	810
1718828820	38.2	-1.8	-4.50	39.799999	39.799999	38.2	329
1718742360	40	0.4	1.01	41	41	40	269
1718656020	39.6	0	0.00	39.6	39.6	39.6	0
1718396820	39.6	-1	-2.46	40.2	40.2	39.6	1554
1718310420	40.6	0	0.00	40.6	40.6	40.6	0
1718224020	40.6	0	0.00	40.6	40.6	40.6	0
1718137620	40.6	-0.6	-1.46	40.6	40.6	40.6	10
1718051220	41.2	0	0.00	41.2	41.2	41.2	679
1717792020	41.2	0.4	0.98	41.2	41.2	41.2	150
1717705620	40.799999	0.4	0.99	40.799999	40.799999	40.799999	11
1717619220	40.4	1.8	4.66	40.2	40.4	40.2	845
1717532820	38.6	0	0.00	38.6	38.6	38.6	0
1717446420	38.6	1.2	3.21	38.799999	38.799999	38.6	1500
1717187220	37.4	0	0.00	37.799999	37.799999	37.4	33
1717100820	37.4	-0.2	-0.53	37.4	37.4	37.4	526
1717014420	37.6	-1.2	-3.09	37.799999	37.799999	37.6	1961
1716927960	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1716841560	38.799999	0.2	0.52	38.799999	38.799999	38.799999	7
1716582420	38.6	0	0.00	38.6	38.6	38.6	0
1716496020	38.6	0	0.00	38.6	38.6	38.6	0
1716409620	38.6	0.6	1.58	37.799999	38.6	37.799999	200
1716323160	38	-1	-2.56	38	38	38	4
1716236820	39	0	0.00	39	39	39	0
1715977620	39	0	0.00	39	39	39	0
1715891220	39	-0.2	-0.51	39	39	39	16
1715804820	39.2	1.6	4.26	38.799999	39.2	38.799999	60
1715718420	37.6	-0.2	-0.53	37.6	37.6	37.6	2
1715631960	37.799999	0.4	1.07	37.799999	37.799999	37.799999	49
1715372820	37.4	-0.4	-1.06	37.4	37.4	37.4	10
1715286420	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1715200020	37.799999	-0.4	-1.05	37.799999	37.799999	37.799999	70
1715113620	38.2	1	2.69	38.2	38.2	38.2	160
1715027220	37.2	-0.2	-0.53	37.4	37.4	37.2	16
1714768020	37.4	0.6	1.63	37	37.4	37	24
1714681560	36.799999	-0.8	-2.13	36.6	36.799999	36.6	1200
1714508820	37.6	-1.2	-3.09	37.6	37.6	37.6	23
1714422420	38.799999	0.8	2.11	38.799999	38.799999	38.799999	189
1714163220	38	0	0.00	38	38	38	0
1714076820	38	-1.2	-3.06	38	38	38	60
1713990420	39.2	2.2	5.95	39.4	39.6	39.2	460
1713903960	37	0	0.00	37	37	37	0
1713817560	37	0.2	0.54	36.6	37	36.6	504
1713558420	36.799999	-1.2	-3.16	36.799999	36.799999	36.799999	200
1713472020	38	0	0.00	37.799999	38	37.799999	317
1713385620	38	0.2	0.53	38	38	38	5
1713299220	37.799999	-1.6	-4.06	37.799999	37.799999	37.799999	150
1713212820	39.4	0	0.00	39.4	39.4	39.4	0
1712953620	39.4	-0.2	-0.51	39.4	39.4	39.4	100
1712867220	39.6	0.6	1.54	39.4	39.6	39.4	173
1712780760	39	0	0.00	39	39	39	0
1712694360	39	0	0.00	39	39	39	0
1712607960	39	-0.6	-1.52	39	39	39	50
1712348760	39.6	0	0.00	39.6	39.6	39.6	0
1712262360	39.6	0	0.00	39.6	39.6	39.6	0
1712175960	39.6	0.2	0.51	38.799999	39.6	38.799999	182
1712089560	39.4	-0.4	-1.01	39.4	39.4	39.4	110
1711605600	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1711519200	39.799999	0	0.00	39.799999	39.799999	39.799999	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Stmicroelectronics Ny (SGMR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Stmicroelectronics Ny (SGMR) Historical

Stmicroelectronics Ny (SGMR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History