STM

ST Microelectronics Historical Data

Company Name Stock Ticker Symbol Market Type
ST Microelectronics STM Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.72 2.02% 36.42 11:35:52
Open Price Low Price High Price Close Price Prev Close
35.99 35.74 36.58 36.42 35.70
more quote information »

STM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.31537.98535.4536.482,201,996-0.895-2.4%
1 Month32.9838.07532.8136.582,235,2153.4410.43%
3 Months35.9438.07530.0534.232,649,6760.481.34%
6 Months37.1839.2827.40534.122,355,069-0.76-2.04%
1 Year44.14545.6027.40536.542,601,403-7.73-17.5%
3 Years22.9746.3313.7030.743,242,06513.4558.55%
5 Years18.2946.3310.6324.023,700,33818.1399.13%

STM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2022 35.70 -0.52 -1.44% 36.00 36.15 35.45 2,076,964
Dec 06 2022 36.22 -0.43 -1.17% 36.535 36.93 36.055 2,144,102
Dec 05 2022 36.65 -0.05 -0.14% 36.50 36.905 36.31 1,245,059
Dec 02 2022 36.70 -0.18 -0.49% 36.79 37.15 36.105 1,689,108
Dec 01 2022 36.88 0.84 2.32% 37.315 37.985 36.44 3,854,746
Nov 30 2022 36.045 0.30 0.84% 35.98 36.275 35.78 1,666,880
Nov 29 2022 35.745 -0.63 -1.72% 36.23 36.60 35.64 2,281,981
Nov 28 2022 36.37 -0.81 -2.17% 36.775 37.12 36.345 1,807,882
Nov 25 2022 37.175 -0.25 -0.67% 37.425 37.49 37.02 1,199,278
Nov 24 2022 37.425 0.04 0.11% 37.22 37.66 37.18 1,104,472
Nov 23 2022 37.385 0.41 1.11% 37.23 37.56 36.38 2,483,277
Nov 22 2022 36.975 0.04 0.11% 36.63 37.075 36.31 1,408,152
Nov 21 2022 36.935 -0.05 -0.12% 37.02 37.30 36.68 1,344,016
Nov 18 2022 36.98 0.28 0.78% 37.15 37.44 36.64 2,109,003
Nov 17 2022 36.695 0.02 0.05% 36.85 37.08 35.685 2,056,298
Nov 16 2022 36.675 -0.99 -2.62% 37.70 38.075 36.585 3,052,039
Nov 15 2022 37.66 0.66 1.8% 37.265 37.975 36.95 2,667,375
Nov 14 2022 36.995 1.13 3.14% 36.23 37.285 36.015 3,056,490
Nov 11 2022 35.87 0.08 0.22% 36.47 36.495 35.635 2,776,183
Nov 10 2022 35.79 2.61 7.87% 32.98 35.815 32.81 5,508,056
Nov 09 2022 33.18 -0.32 -0.96% 33.495 33.74 33.055 1,909,988
Nov 08 2022 33.50 1.40 4.36% 32.30 33.56 32.10 2,975,303
See More Historical Prices ยป
Your Recent History
BIT
STM
ST Microel..
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.

Log in to ADVFN
Register Now

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

P: V: D:20221208 22:42:07