STMicroelectronics NV ADR (STM) Historical Stock Data
37.80 ↑1.73 (4.80%)
As of Market Close on August 10th, 2022.
Historical Data
In the past 30 trading days, STM is up 0.89% a day on average. There have been 20 days where STMicroelectronics NV ADR closed green and 10 days where STM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 37.74 | 37.80 | ↑$0.06 (0.16%) | 37.13 | 37.93 | 3.73M |
| 2022-08-09 | 37.14 | 36.07 | ↓$1.07 (-2.88%) | 35.63 | 37.17 | 5.47M |
| 2022-08-08 | 38.27 | 38.24 | ↓$0.03 (-0.08%) | 37.79 | 38.51 | 2.66M |
| 2022-08-05 | 38.40 | 38.52 | ↑$0.12 (0.31%) | 38.09 | 38.82 | 2.93M |
| 2022-08-04 | 39.40 | 39.59 | ↑$0.19 (0.48%) | 39.25 | 39.75 | 2.36M |
| 2022-08-03 | 38.51 | 39.28 | ↑$0.77 (2.00%) | 38.48 | 39.41 | 3.17M |
| 2022-08-02 | 38.23 | 38.19 | ↓$0.04 (-0.10%) | 37.93 | 38.80 | 3.20M |
| 2022-08-01 | 38.31 | 38.24 | ↓$0.07 (-0.18%) | 37.96 | 38.69 | 2.42M |
| 2022-07-29 | 37.67 | 37.94 | ↑$0.27 (0.72%) | 37.47 | 38.00 | 3.02M |
| 2022-07-28 | 36.42 | 37.24 | ↑$0.82 (2.25%) | 36.02 | 37.44 | 3.70M |
| 2022-07-27 | 35.11 | 36.33 | ↑$1.22 (3.47%) | 35.06 | 36.60 | 4.98M |
| 2022-07-26 | 34.33 | 34.29 | ↓$0.04 (-0.12%) | 34.10 | 34.52 | 2.90M |
| 2022-07-25 | 35.01 | 35.06 | ↑$0.05 (0.14%) | 34.70 | 35.18 | 3.46M |
| 2022-07-22 | 35.03 | 34.72 | ↓$0.31 (-0.88%) | 34.30 | 35.16 | 3.03M |
| 2022-07-21 | 34.76 | 35.22 | ↑$0.46 (1.32%) | 34.39 | 35.22 | 3.29M |
| 2022-07-20 | 33.84 | 34.65 | ↑$0.81 (2.39%) | 33.71 | 34.70 | 4.50M |
| 2022-07-19 | 32.89 | 34.37 | ↑$1.48 (4.50%) | 32.89 | 34.41 | 4.43M |
| 2022-07-18 | 33.04 | 32.63 | ↓$0.41 (-1.24%) | 32.47 | 33.31 | 3.34M |
| 2022-07-15 | 32.26 | 32.71 | ↑$0.45 (1.39%) | 31.94 | 32.71 | 2.80M |
| 2022-07-14 | 31.22 | 32.04 | ↑$0.82 (2.63%) | 30.85 | 32.11 | 3.41M |
| 2022-07-13 | 30.79 | 31.46 | ↑$0.67 (2.18%) | 30.74 | 31.67 | 3.23M |
| 2022-07-12 | 31.17 | 31.15 | ↓$0.02 (-0.06%) | 30.93 | 31.42 | 2.74M |
| 2022-07-11 | 31.10 | 31.10 | ↑$0.00 (0.00%) | 30.79 | 31.35 | 4.10M |
| 2022-07-08 | 30.70 | 31.24 | ↑$0.54 (1.76%) | 30.55 | 31.38 | 3.01M |
| 2022-07-07 | 30.31 | 30.82 | ↑$0.51 (1.68%) | 30.31 | 30.89 | 3.13M |
| 2022-07-06 | 29.70 | 30.08 | ↑$0.38 (1.28%) | 29.56 | 30.29 | 4.37M |
| 2022-07-05 | 28.43 | 29.56 | ↑$1.13 (3.97%) | 28.35 | 29.57 | 5.81M |
| 2022-07-01 | 30.68 | 30.40 | ↓$0.28 (-0.91%) | 29.95 | 30.93 | 3.57M |
| 2022-06-30 | 31.08 | 31.47 | ↑$0.39 (1.25%) | 30.55 | 31.77 | 3.96M |
| 2022-06-29 | 32.47 | 32.24 | ↓$0.23 (-0.71%) | 31.96 | 32.47 | 2.87M |
Create an account or log in to view more rows.
$STM is going to have a run next month
$STM it's just a matter of time and patience...
$STM we always finish green after a red week. Less go!
$STM why is this not moving lol
$STM going green
$STM when is the casino going to reopen. I want some money
$STM I'm friggin bored. Just give us our money already
$STM buy the dip…smfh
$STM id rather have a dip then rip than a gap and crap
$STM Monday I'm out Apes
going to enjoy these gains