Skip to main content

Stmicroelectronics ADR (NY: STM )

39.38 -0.73 (-1.81%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 8.710 8.868 8.635 8.793 4,633,777 +0.22(+2.61%)
Oct 28, 2016 8.365 8.635 8.356 8.570 5,656,830 +0.49(+6.11%)
Oct 27, 2016 8.077 8.133 8.002 8.077 11,777,956 +0.68(+9.18%)
Oct 26, 2016 7.351 7.426 7.323 7.398 2,595,414 +0.02(+0.25%)
Oct 25, 2016 7.379 7.435 7.337 7.379 4,079,112 -0.18(-2.34%)
Oct 24, 2016 7.528 7.563 7.519 7.556 2,262,611 +0.06(+0.74%)
Oct 21, 2016 7.500 7.542 7.472 7.500 2,193,932 -0.02(-0.25%)
Oct 20, 2016 7.500 7.537 7.449 7.519 4,005,207 -0.16(-2.06%)
Oct 19, 2016 7.686 7.705 7.621 7.677 2,141,052 -0.01(-0.12%)
Oct 18, 2016 7.621 7.742 7.565 7.686 4,456,495 +0.14(+1.85%)
Oct 17, 2016 7.481 7.584 7.477 7.546 2,218,142 +0.10(+1.38%)
Oct 14, 2016 7.444 7.491 7.393 7.444 5,159,962 +0.08(+1.14%)
Oct 13, 2016 7.435 7.435 7.286 7.360 4,309,014 +0.03(+0.38%)
Oct 12, 2016 7.295 7.393 7.267 7.332 4,587,793 -0.16(-2.11%)
Oct 11, 2016 7.649 7.658 7.426 7.491 3,737,377 -0.23(-3.01%)
Oct 10, 2016 7.779 7.826 7.705 7.723 3,022,297 -0.01(-0.12%)
Oct 07, 2016 7.677 7.742 7.612 7.733 1,988,828 +0.10(+1.34%)
Oct 06, 2016 7.584 7.640 7.533 7.630 2,691,122 +0.12(+1.61%)
Oct 05, 2016 7.519 7.546 7.491 7.509 1,184,564 +0.07(+0.88%)
Oct 04, 2016 7.500 7.546 7.388 7.444 2,743,415 -0.05(-0.62%)
Oct 03, 2016 7.528 7.546 7.463 7.491 1,615,360 -0.09(-1.23%)
Sep 30, 2016 7.500 7.612 7.481 7.584 2,508,594 +0.23(+3.16%)
Sep 29, 2016 7.407 7.444 7.224 7.351 3,975,407 -0.24(-3.19%)
Sep 28, 2016 7.537 7.593 7.491 7.593 1,708,812 +0.09(+1.24%)
Sep 27, 2016 7.388 7.509 7.379 7.500 1,708,698 +0.06(+0.75%)
Sep 26, 2016 7.477 7.509 7.435 7.444 1,538,853 -0.01(-0.12%)
Sep 23, 2016 7.509 7.537 7.444 7.453 1,173,508 -0.09(-1.23%)
Sep 22, 2016 7.630 7.640 7.528 7.546 1,962,000 +0.03(+0.37%)
Sep 21, 2016 7.435 7.528 7.416 7.519 2,473,778 +0.13(+1.76%)
Sep 20, 2016 7.360 7.416 7.351 7.388 2,908,960 +0.14(+1.93%)
Sep 19, 2016 7.267 7.323 7.239 7.249 5,158,907 +0.12(+1.70%)
Sep 16, 2016 7.156 7.193 7.053 7.128 4,455,290 -0.11(-1.54%)
Sep 15, 2016 7.055 7.396 7.055 7.239 6,984,349 +0.19(+2.75%)
Sep 14, 2016 6.981 7.092 6.981 7.046 3,315,458 +0.06(+0.79%)
Sep 13, 2016 7.018 7.055 6.953 6.990 2,077,657 +0.01(+0.13%)
Sep 12, 2016 6.833 7.009 6.824 6.981 1,784,946 +0.07(+1.07%)
Sep 09, 2016 6.981 7.022 6.907 6.907 2,593,215 -0.12(-1.71%)
Sep 08, 2016 7.064 7.073 7.013 7.027 1,475,233 +0.00(+0.00%)
Sep 07, 2016 6.981 7.064 6.962 7.027 1,727,416 +0.16(+2.28%)
Sep 06, 2016 6.842 6.916 6.833 6.870 1,876,366 +0.14(+2.06%)
Sep 02, 2016 6.741 6.732 6.732 6.732 2,406,553 -0.23(-3.32%)
Sep 01, 2016 6.953 6.990 6.907 6.962 1,855,504 +0.01(+0.13%)
Aug 31, 2016 6.990 7.018 6.879 6.953 1,912,558 -0.12(-1.70%)
Aug 30, 2016 7.073 7.082 7.018 7.073 1,243,967 +0.08(+1.19%)
Aug 29, 2016 6.962 7.036 6.953 6.990 1,220,988 -0.03(-0.39%)
Aug 26, 2016 7.073 7.166 6.953 7.018 4,784,867 -0.08(-1.17%)
Aug 25, 2016 7.064 7.129 7.036 7.101 3,340,909 -0.01(-0.13%)
Aug 24, 2016 7.055 7.138 7.055 7.110 2,407,832 -0.09(-1.28%)
Aug 23, 2016 7.147 7.216 7.147 7.202 1,330,051 +0.15(+2.09%)
Aug 22, 2016 7.064 7.080 7.009 7.055 1,236,372 +0.00(+0.00%)
Aug 19, 2016 7.027 7.073 7.022 7.055 2,214,272 -0.03(-0.39%)
Aug 18, 2016 6.981 7.101 6.972 7.082 1,141,282 +0.18(+2.54%)
Aug 17, 2016 6.870 6.907 6.815 6.907 2,378,270 -0.03(-0.40%)
Aug 16, 2016 6.972 6.990 6.912 6.935 2,782,650 -0.13(-1.83%)
Aug 15, 2016 7.046 7.092 7.004 7.064 2,058,838 +0.18(+2.55%)
Aug 12, 2016 6.916 6.916 6.861 6.889 601,703 +0.00(+0.00%)
Aug 11, 2016 6.889 6.907 6.852 6.889 865,017 +0.09(+1.36%)
Aug 10, 2016 6.824 6.833 6.759 6.796 1,070,855 -0.03(-0.41%)
Aug 09, 2016 6.824 6.861 6.778 6.824 1,313,334 +0.01(+0.14%)
Aug 08, 2016 6.805 6.852 6.787 6.815 1,534,539 +0.01(+0.14%)
Aug 05, 2016 6.768 6.824 6.768 6.805 819,363 +0.07(+1.10%)
Aug 04, 2016 6.685 6.759 6.681 6.732 1,981,230 +0.20(+3.11%)
Aug 03, 2016 6.482 6.538 6.436 6.528 5,186,844 +0.02(+0.28%)
Aug 02, 2016 6.584 6.584 6.473 6.510 2,272,248 -0.21(-3.16%)
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.