Skip to main content

Stmicroelectronics ADR (NY: STM )

39.36 -0.74 (-1.85%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.746 5.755 5.563 5.609 1,419,326 -0.09(-1.60%)
Apr 28, 2016 5.792 5.860 5.700 5.700 1,385,615 -0.24(-4.00%)
Apr 27, 2016 5.819 5.947 5.801 5.938 4,627,775 +0.61(+11.49%)
Apr 26, 2016 5.335 5.381 5.317 5.326 955,651 +0.14(+2.64%)
Apr 25, 2016 5.299 5.321 5.180 5.189 724,971 -0.13(-2.41%)
Apr 22, 2016 5.280 5.344 5.271 5.317 584,347 +0.03(+0.52%)
Apr 21, 2016 5.326 5.344 5.253 5.289 638,009 +0.00(+0.00%)
Apr 20, 2016 5.308 5.335 5.244 5.289 831,388 -0.09(-1.70%)
Apr 19, 2016 5.381 5.426 5.372 5.381 1,248,249 +0.15(+2.79%)
Apr 18, 2016 5.207 5.244 5.193 5.235 720,387 -0.01(-0.17%)
Apr 15, 2016 5.244 5.308 5.226 5.244 1,181,851 +0.21(+4.17%)
Apr 14, 2016 4.988 5.070 4.933 5.034 1,622,559 -0.14(-2.65%)
Apr 13, 2016 5.143 5.180 5.107 5.171 636,780 +0.16(+3.28%)
Apr 12, 2016 5.015 5.043 4.929 5.006 958,995 -0.12(-2.32%)
Apr 11, 2016 5.134 5.207 5.116 5.125 1,144,403 +0.07(+1.45%)
Apr 08, 2016 5.061 5.098 5.034 5.052 1,602,680 +0.12(+2.41%)
Apr 07, 2016 5.024 5.034 4.897 4.933 3,767,976 +0.13(+2.66%)
Apr 06, 2016 4.714 4.823 4.668 4.805 1,118,959 +0.02(+0.38%)
Apr 05, 2016 4.869 4.897 4.778 4.787 3,028,980 -0.29(-5.76%)
Apr 04, 2016 5.107 5.134 5.061 5.079 1,048,990 +0.03(+0.54%)
Apr 01, 2016 4.924 5.052 4.897 5.052 1,426,533 -0.05(-0.90%)
Mar 31, 2016 5.079 5.125 5.070 5.098 1,288,735 +0.05(+0.90%)
Mar 30, 2016 5.079 5.116 5.043 5.052 652,030 -0.05(-1.07%)
Mar 29, 2016 5.006 5.116 4.979 5.107 675,761 +0.10(+2.01%)
Mar 28, 2016 5.015 5.070 5.006 5.006 280,954 -0.01(-0.18%)
Mar 24, 2016 4.924 5.015 5.015 5.015 318,542 -0.02(-0.36%)
Mar 23, 2016 5.152 5.161 5.024 5.034 831,861 +0.02(+0.36%)
Mar 22, 2016 5.015 5.061 4.997 5.015 1,046,813 -0.14(-2.66%)
Mar 21, 2016 5.157 5.161 5.107 5.152 480,532 -0.03(-0.53%)
Mar 18, 2016 5.189 5.212 5.161 5.180 1,027,002 -0.05(-0.87%)
Mar 17, 2016 5.207 5.252 5.177 5.225 838,267 -0.14(-2.68%)
Mar 16, 2016 5.145 5.369 5.142 5.369 1,238,368 +0.15(+2.93%)
Mar 15, 2016 5.234 5.243 5.190 5.216 512,267 -0.08(-1.53%)
Mar 14, 2016 5.324 5.333 5.279 5.297 492,204 -0.08(-1.50%)
Mar 11, 2016 5.288 5.383 5.270 5.378 1,002,952 +0.20(+3.81%)
Mar 10, 2016 5.234 5.288 5.145 5.181 483,042 -0.01(-0.17%)
Mar 09, 2016 5.199 5.216 5.154 5.190 364,395 +0.01(+0.17%)
Mar 08, 2016 5.234 5.234 5.163 5.181 549,846 -0.10(-1.87%)
Mar 07, 2016 5.216 5.297 5.207 5.279 561,666 +0.01(+0.17%)
Mar 04, 2016 5.288 5.333 5.248 5.270 963,528 -0.14(-2.65%)
Mar 03, 2016 5.315 5.418 5.270 5.414 849,986 +0.13(+2.38%)
Mar 02, 2016 5.207 5.288 5.199 5.288 538,370 +0.03(+0.51%)
Mar 01, 2016 5.225 5.279 5.181 5.261 450,713 +0.15(+2.99%)
Feb 29, 2016 5.154 5.172 5.100 5.109 407,056 -0.03(-0.52%)
Feb 26, 2016 5.109 5.136 5.073 5.136 404,069 +0.04(+0.70%)
Feb 25, 2016 5.073 5.100 5.019 5.100 483,056 +0.04(+0.89%)
Feb 24, 2016 4.992 5.073 4.920 5.055 916,510 -0.13(-2.60%)
Feb 23, 2016 5.261 5.297 5.181 5.190 530,587 -0.14(-2.69%)
Feb 22, 2016 5.306 5.360 5.288 5.333 665,444 +0.15(+2.95%)
Feb 19, 2016 5.190 5.230 5.172 5.181 993,760 -0.04(-0.69%)
Feb 18, 2016 5.181 5.252 5.140 5.216 2,544,860 +0.19(+3.75%)
Feb 17, 2016 4.866 5.037 4.866 5.028 2,380,158 +0.19(+3.90%)
Feb 16, 2016 4.794 4.857 4.750 4.839 1,351,872 +0.03(+0.56%)
Feb 12, 2016 4.777 4.812 4.812 4.812 529,938 +0.00(+0.00%)
Feb 11, 2016 4.794 4.812 4.732 4.812 1,233,125 +0.04(+0.94%)
Feb 10, 2016 4.803 4.839 4.759 4.768 887,841 -0.04(-0.75%)
Feb 09, 2016 4.669 4.848 4.660 4.803 1,207,577 -0.06(-1.29%)
Feb 08, 2016 4.857 4.889 4.803 4.866 1,183,463 -0.27(-5.24%)
Feb 05, 2016 5.234 5.252 5.118 5.136 1,196,512 -0.26(-4.83%)
Feb 04, 2016 5.261 5.414 5.261 5.396 1,364,341 +0.05(+1.01%)
Feb 03, 2016 5.288 5.351 5.127 5.342 2,031,011 +0.04(+0.68%)
Feb 02, 2016 5.450 5.450 5.297 5.306 2,577,339 -0.40(-7.08%)
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.