Stmicroelectronics ADR (NY: STM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	33.54	33.89	33.12	33.76	5,541,203	+1.17(+3.59%)
Jul 30, 2024	33.71	33.73	32.54	32.59	4,976,477	-1.02(-3.03%)
Jul 29, 2024	33.93	34.30	33.56	33.61	5,170,123	-0.38(-1.12%)
Jul 26, 2024	33.39	33.99	33.16	33.99	5,584,189	+0.52(+1.55%)
Jul 25, 2024	34.54	35.41	33.38	33.47	13,814,617	-6.07(-15.35%)
Jul 24, 2024	40.46	40.55	39.46	39.54	6,177,604	-0.72(-1.79%)
Jul 23, 2024	40.17	40.45	40.12	40.26	2,984,739	-1.75(-4.17%)
Jul 22, 2024	41.25	42.12	40.98	42.01	4,273,328	+2.08(+5.21%)
Jul 19, 2024	40.62	40.69	39.84	39.93	4,096,236	-1.67(-4.01%)
Jul 18, 2024	42.05	42.23	41.24	41.60	3,963,430	+0.50(+1.22%)
Jul 17, 2024	41.76	42.27	40.99	41.10	4,540,430	-1.62(-3.79%)
Jul 16, 2024	42.06	42.73	41.88	42.72	3,001,073	+0.59(+1.40%)
Jul 15, 2024	42.60	42.63	41.94	42.13	2,380,997	-0.54(-1.27%)
Jul 12, 2024	42.26	43.32	42.20	42.67	2,368,650	+0.78(+1.86%)
Jul 11, 2024	43.20	43.23	41.84	41.89	4,198,382	-0.69(-1.62%)
Jul 10, 2024	41.80	42.63	41.65	42.58	3,671,822	+1.07(+2.58%)
Jul 09, 2024	42.02	42.05	41.23	41.51	2,602,906	-0.90(-2.12%)
Jul 08, 2024	42.28	42.56	42.08	42.41	2,193,191	-0.01(-0.02%)
Jul 05, 2024	42.57	42.60	41.81	42.42	2,225,359	+1.30(+3.16%)
Jul 03, 2024	40.80	41.30	40.56	41.12	2,041,361	+0.75(+1.86%)
Jul 02, 2024	39.47	40.38	39.34	40.37	3,525,064	+1.12(+2.85%)
Jul 01, 2024	39.52	39.66	38.84	39.25	2,075,462	-0.03(-0.08%)
Jun 28, 2024	39.27	39.86	39.01	39.28	2,542,583	+0.29(+0.74%)
Jun 27, 2024	39.28	39.53	38.81	38.99	3,785,621	-0.79(-1.99%)
Jun 26, 2024	39.21	39.78	39.20	39.78	3,114,827	-0.32(-0.80%)
Jun 25, 2024	39.57	40.14	39.50	40.10	3,248,365	-0.15(-0.37%)
Jun 24, 2024	40.75	41.14	40.23	40.25	2,696,511	-0.54(-1.32%)
Jun 21, 2024	40.24	40.94	40.13	40.79	5,365,651	+0.11(+0.27%)
Jun 20, 2024	41.36	41.38	40.48	40.68	4,598,524	-2.40(-5.57%)
Jun 18, 2024	42.86	43.34	42.86	43.08	3,008,393	-0.02(-0.05%)
Jun 17, 2024	42.71	43.12	42.50	43.10	2,720,532	+0.64(+1.51%)
Jun 14, 2024	42.54	42.71	42.01	42.46	2,815,512	-1.79(-4.05%)
Jun 13, 2024	44.25	44.50	43.61	44.25	3,384,057	-0.99(-2.19%)
Jun 12, 2024	44.99	45.39	44.83	45.24	3,256,334	+1.42(+3.24%)
Jun 11, 2024	43.55	43.82	43.05	43.82	2,237,282	-0.52(-1.17%)
Jun 10, 2024	43.78	44.53	43.73	44.34	2,835,972	-0.15(-0.34%)
Jun 07, 2024	44.39	44.92	44.33	44.49	3,149,485	-0.57(-1.26%)
Jun 06, 2024	44.72	45.20	44.34	45.06	3,628,144	+0.69(+1.56%)
Jun 05, 2024	43.38	44.43	43.33	44.37	4,189,200	+1.43(+3.33%)
Jun 04, 2024	42.73	43.01	42.37	42.94	3,952,895	+0.97(+2.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.