STM

Stmicroelectronics Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Stmicroelectronics STM Italy Ordinary Share NL0000226223
  Price Change Change Percent Stock Price Last Traded
0.20 0.61% 33.10 11:35:00
Open Price Low Price High Price Close Price Prev Close
32.88 32.75 33.41 33.10 32.90
more quote information »

STM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.9534.1632.5533.372,679,2880.150.46%
1 Month29.4234.9628.7332.063,122,9283.6812.51%
3 Months28.2034.9625.7530.463,563,0214.9017.38%
6 Months26.1534.9622.8527.953,488,1266.9526.58%
1 Year25.2034.9613.7025.024,066,7477.9031.35%
3 Years20.0034.9610.6319.344,308,48913.1065.5%
5 Years5.2634.964.4815.954,404,34127.84529.28%

STM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 32.90 -0.44 -1.32% 33.30 33.45 32.55 2,560,191
Jan 14 2021 33.34 -0.33 -0.98% 34.06 34.16 33.34 2,964,557
Jan 13 2021 33.67 0.04 0.12% 33.62 33.91 33.29 2,244,589
Jan 12 2021 33.63 0.29 0.87% 33.75 33.91 33.36 2,634,583
Jan 11 2021 33.34 0.34 1.03% 32.95 33.71 32.91 2,992,521
Jan 08 2021 33.00 0.62 1.91% 33.80 34.96 32.87 6,072,596
Jan 07 2021 32.38 0.28 0.87% 32.14 32.56 31.69 2,604,215
Jan 06 2021 32.10 0.09 0.28% 32.11 32.30 31.53 3,580,419
Jan 05 2021 32.01 0.29 0.91% 31.71 32.47 31.70 3,442,544
Jan 04 2021 31.72 1.17 3.83% 30.85 32.00 30.85 4,169,115
Dec 30 2020 30.55 0.41 1.36% 30.19 30.62 30.15 1,998,791
Dec 29 2020 30.14 -0.27 -0.89% 30.55 30.56 29.93 1,794,688
Dec 28 2020 30.41 0.08 0.26% 30.50 30.63 30.15 1,569,996
Dec 23 2020 30.33 0.15 0.5% 30.39 30.58 30.07 1,818,000
Dec 22 2020 30.18 1.10 3.78% 29.34 30.25 29.25 2,937,451
Dec 21 2020 29.08 -0.93 -3.1% 29.42 29.58 28.73 3,632,923
Dec 18 2020 30.01 0.36 1.21% 29.45 30.09 29.35 4,036,669
See More Historical Prices ยป
Your Recent History
BIT
STM
Stmicroele..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210118 23:16:25