ST Microelectronics - New York Shares (STM) Historical Prices & Data

ST Microelectronics - New York Shares
STM
(NYSE)
Closed
24.55
+0.05 (+0.18%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:24.53-0.01 (-0.06%)
Open
24.06
High
24.60
Low
23.96

ST Microelectronics - New York Shares Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	24.60	23.95	24.06	24.54	2.00%
Nov 20, 2024	24.53	23.99	24.41	24.50	0.37%
Nov 19, 2024	24.65	24.32	24.33	24.54	0.86%
Nov 18, 2024	25.15	24.73	24.77	24.95	0.73%
Nov 15, 2024	25.82	25.25	25.79	25.27	-2.02%
Nov 14, 2024	26.59	26.07	26.35	26.10	-0.95%
Nov 13, 2024	26.21	25.70	26.09	25.87	-0.84%
Nov 12, 2024	27.45	26.88	27.40	27.15	-0.91%
Nov 11, 2024	27.18	26.66	27.18	26.86	-1.18%
Nov 8, 2024	26.59	26.21	26.49	26.51	0.08%
Nov 7, 2024	27.38	26.93	27.16	27.13	-0.11%
Nov 6, 2024	26.70	26.20	26.61	26.50	-0.41%
Nov 5, 2024	26.93	26.16	26.36	26.69	1.25%
Nov 4, 2024	26.46	25.95	26.36	25.96	-1.52%
Nov 1, 2024	26.98	26.44	26.61	26.67	0.23%
Oct 31, 2024	27.49	26.86	27.36	27.14	-0.80%
Oct 30, 2024	28.31	27.51	28.03	27.55	-1.71%
Oct 29, 2024	29.18	28.45	28.59	28.92	1.15%
Oct 28, 2024	28.60	27.79	27.98	28.54	2.00%
Oct 25, 2024	28.55	28.19	28.25	28.22	-0.11%
Oct 24, 2024	28.45	27.91	28.45	28.16	-1.02%
Oct 23, 2024	28.25	27.50	27.99	27.90	-0.32%
Oct 22, 2024	27.75	27.39	27.64	27.68	0.14%

Highest:29.18

Lowest:23.95

Average:26.67

Difference:-3.10

% Change:-11.22%

Data Vendor: Xignite Logo

Stocks