Stmicroelectronics ADR (NY: STM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	29.86	30.07	29.45	29.73	3,632,946	-0.63(-2.08%)
Sep 27, 2024	30.52	30.75	30.32	30.36	5,290,873	+0.88(+2.99%)
Sep 26, 2024	29.34	29.61	28.75	29.48	5,253,235	+1.38(+4.91%)
Sep 25, 2024	28.26	28.36	28.02	28.10	3,070,407	-0.34(-1.20%)
Sep 24, 2024	28.48	28.71	28.16	28.44	3,979,188	+0.53(+1.90%)
Sep 23, 2024	27.63	27.96	27.60	27.91	3,110,559	-0.03(-0.11%)
Sep 20, 2024	27.99	28.14	27.54	27.94	6,848,911	-1.05(-3.62%)
Sep 19, 2024	29.09	29.47	28.83	28.99	7,257,444	+1.02(+3.65%)
Sep 18, 2024	28.40	28.75	27.89	27.97	3,894,032	-0.25(-0.89%)
Sep 17, 2024	28.59	28.61	28.08	28.22	3,772,568	+0.40(+1.44%)
Sep 16, 2024	27.92	28.01	27.50	27.82	6,850,635	-0.77(-2.69%)
Sep 13, 2024	28.06	28.71	28.06	28.59	7,181,787	+0.64(+2.29%)
Sep 12, 2024	28.12	28.21	27.66	27.95	6,616,003	-0.38(-1.34%)
Sep 11, 2024	28.01	28.33	27.46	28.33	10,819,202	+0.30(+1.07%)
Sep 10, 2024	28.32	28.39	27.45	28.03	6,649,148	-0.84(-2.91%)
Sep 09, 2024	28.71	28.98	28.59	28.87	3,594,550	+0.50(+1.76%)
Sep 06, 2024	29.36	29.39	28.37	28.37	5,003,622	-1.13(-3.83%)
Sep 05, 2024	29.52	29.83	29.32	29.50	3,042,280	-0.28(-0.94%)
Sep 04, 2024	29.51	30.15	29.41	29.78	3,253,971	+0.19(+0.64%)
Sep 03, 2024	31.14	31.16	29.45	29.59	7,167,958	-2.36(-7.39%)
Aug 30, 2024	31.89	32.12	31.60	31.95	3,549,423	+0.80(+2.57%)
Aug 29, 2024	31.61	31.89	31.05	31.15	3,629,387	+0.14(+0.45%)
Aug 28, 2024	31.31	31.40	30.77	31.01	3,617,315	-0.48(-1.52%)
Aug 27, 2024	31.16	31.59	30.93	31.49	2,482,787	+0.45(+1.45%)
Aug 26, 2024	31.42	31.44	30.95	31.04	3,742,922	-0.59(-1.87%)
Aug 23, 2024	31.11	31.71	31.05	31.63	3,994,778	+1.04(+3.40%)
Aug 22, 2024	31.49	31.52	30.59	30.59	3,844,069	-0.91(-2.89%)
Aug 21, 2024	31.46	31.66	31.14	31.50	3,348,389	+0.62(+2.01%)
Aug 20, 2024	31.14	31.21	30.69	30.88	2,871,660	-0.44(-1.40%)
Aug 19, 2024	30.89	31.34	30.66	31.32	3,234,978	+0.68(+2.22%)
Aug 16, 2024	30.54	30.91	30.48	30.64	3,366,504	-0.08(-0.26%)
Aug 15, 2024	30.18	30.74	30.10	30.72	5,633,487	+1.11(+3.75%)
Aug 14, 2024	30.08	30.18	29.41	29.61	3,377,406	-0.38(-1.27%)
Aug 13, 2024	29.12	30.03	29.02	29.99	4,148,885	+0.66(+2.25%)
Aug 12, 2024	29.45	29.57	29.17	29.33	3,000,113	+0.00(+0.00%)
Aug 09, 2024	29.22	29.50	29.03	29.33	2,572,024	-0.09(-0.31%)
Aug 08, 2024	28.79	29.57	28.50	29.42	5,710,613	+1.18(+4.18%)
Aug 07, 2024	29.74	29.84	28.19	28.24	4,523,030	-0.70(-2.42%)
Aug 06, 2024	28.90	29.60	28.80	28.94	5,241,562	-0.45(-1.53%)
Aug 05, 2024	28.65	29.88	28.52	29.39	7,278,267	-0.83(-2.75%)
Aug 02, 2024	30.84	30.94	30.00	30.22	6,890,672	-1.18(-3.76%)

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.