STMicroelectronics NV ADR (STM) Historical Stock Data
43.36 ↓0.61 (-1.39%)
As of March 28, 2024, 10:35am EST.
Historical Data
In the past 30 trading days, STM is down -0.15% a day on average. There have been 13 days where STMicroelectronics NV ADR closed green and 17 days where STM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 43.50 | 43.97 | ↑$0.47 (1.08%) | 42.99 | 44.00 | 3.51M |
2024-03-26 | 43.25 | 43.02 | ↓$0.23 (-0.53%) | 42.99 | 43.43 | 2.77M |
2024-03-25 | 43.00 | 42.93 | ↓$0.07 (-0.16%) | 42.90 | 43.42 | 2.16M |
2024-03-22 | 43.14 | 43.30 | ↑$0.16 (0.37%) | 42.95 | 43.52 | 1.97M |
2024-03-21 | 44.27 | 43.48 | ↓$0.79 (-1.78%) | 43.45 | 44.48 | 3.77M |
2024-03-20 | 43.32 | 44.33 | ↑$1.01 (2.33%) | 43.17 | 44.38 | 3.02M |
2024-03-19 | 43.82 | 43.68 | ↓$0.14 (-0.32%) | 43.04 | 43.91 | 3.90M |
2024-03-18 | 45.00 | 44.58 | ↓$0.42 (-0.93%) | 44.56 | 45.24 | 2.64M |
2024-03-15 | 45.32 | 44.85 | ↓$0.47 (-1.04%) | 44.84 | 45.64 | 7.07M |
2024-03-14 | 47.50 | 46.51 | ↓$0.99 (-2.08%) | 46.23 | 47.82 | 3.17M |
2024-03-13 | 48.36 | 47.61 | ↓$0.75 (-1.55%) | 47.48 | 48.42 | 3.27M |
2024-03-12 | 48.42 | 48.61 | ↑$0.19 (0.39%) | 47.74 | 48.65 | 3.95M |
2024-03-11 | 47.07 | 47.50 | ↑$0.43 (0.91%) | 46.94 | 47.89 | 4.02M |
2024-03-08 | 48.68 | 46.95 | ↓$1.73 (-3.55%) | 46.92 | 48.75 | 4.36M |
2024-03-07 | 47.45 | 48.57 | ↑$1.12 (2.36%) | 47.42 | 49.05 | 4.50M |
2024-03-06 | 46.22 | 46.86 | ↑$0.64 (1.38%) | 45.98 | 47.25 | 4.17M |
2024-03-05 | 46.22 | 45.85 | ↓$0.37 (-0.80%) | 45.47 | 46.42 | 3.47M |
2024-03-04 | 47.00 | 46.56 | ↓$0.44 (-0.94%) | 46.50 | 47.03 | 2.30M |
2024-03-01 | 46.11 | 47.17 | ↑$1.06 (2.30%) | 46.04 | 47.34 | 3.48M |
2024-02-29 | 45.30 | 45.62 | ↑$0.32 (0.71%) | 45.04 | 45.72 | 2.68M |
2024-02-28 | 45.27 | 44.92 | ↓$0.35 (-0.77%) | 44.82 | 45.32 | 2.11M |
2024-02-27 | 45.67 | 46.31 | ↑$0.64 (1.40%) | 45.48 | 46.98 | 3.18M |
2024-02-26 | 44.77 | 44.85 | ↑$0.08 (0.18%) | 44.60 | 45.05 | 2.52M |
2024-02-23 | 45.82 | 44.75 | ↓$1.07 (-2.34%) | 44.66 | 45.85 | 3.20M |
2024-02-22 | 45.80 | 45.63 | ↓$0.17 (-0.37%) | 45.53 | 45.97 | 3.46M |
2024-02-21 | 44.37 | 44.62 | ↑$0.25 (0.56%) | 44.02 | 44.66 | 2.77M |
2024-02-20 | 44.70 | 44.57 | ↓$0.13 (-0.29%) | 44.08 | 44.71 | 3.70M |
2024-02-16 | 45.79 | 45.18 | ↓$0.61 (-1.33%) | 45.16 | 45.98 | 3.34M |
2024-02-15 | 45.47 | 45.31 | ↓$0.16 (-0.35%) | 45.17 | 45.63 | 3.09M |
2024-02-14 | 44.67 | 44.99 | ↑$0.32 (0.72%) | 44.52 | 45.04 | 2.90M |
Create an account or log in to view more rows.
$STM Buy it up so it crashes harder in the next two trading days
$STM who loaded up??
$STM Of course
$STM oversold! Buy the dip
$STM let it ride
$STM back to business
$STM hi hi
$STM we need one good push to moon this.
$STM MACD turned bullish
$STM said y’all dumb af