Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Stmicroelectronics ADR (NY: STM )

44.34 -0.15 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	6.793	6.798	6.728	6.774	2,096,559	+0.10(+1.53%)
Jul 28, 2016	6.612	6.673	6.612	6.673	3,998,783	+0.00(+0.00%)
Jul 27, 2016	6.552	6.691	6.525	6.673	4,689,569	+0.61(+10.08%)
Jul 26, 2016	5.932	6.080	5.923	6.062	2,958,628	+0.12(+2.02%)
Jul 25, 2016	5.914	5.969	5.904	5.941	2,468,151	+0.11(+1.90%)
Jul 22, 2016	5.812	5.830	5.784	5.830	673,933	+0.04(+0.64%)
Jul 21, 2016	5.840	5.877	5.784	5.793	1,193,503	+0.02(+0.32%)
Jul 20, 2016	5.775	5.798	5.738	5.775	1,514,662	+0.11(+1.96%)
Jul 19, 2016	5.655	5.692	5.636	5.664	1,392,699	-0.01(-0.16%)
Jul 18, 2016	5.571	5.710	5.571	5.673	1,461,021	+0.15(+2.68%)
Jul 15, 2016	5.544	5.553	5.507	5.525	606,386	-0.05(-0.83%)
Jul 14, 2016	5.590	5.599	5.544	5.571	956,785	+0.03(+0.50%)
Jul 13, 2016	5.590	5.599	5.516	5.544	695,668	+0.00(+0.00%)
Jul 12, 2016	5.544	5.581	5.534	5.544	820,249	+0.07(+1.35%)
Jul 11, 2016	5.423	5.488	5.414	5.470	1,061,114	+0.18(+3.32%)
Jul 08, 2016	5.238	5.303	5.035	5.294	1,204,380	+0.26(+5.15%)
Jul 07, 2016	5.053	5.109	4.979	5.035	1,069,686	-0.01(-0.18%)
Jul 06, 2016	4.905	5.044	4.868	5.044	3,062,644	-0.07(-1.45%)
Jul 05, 2016	5.257	5.257	5.099	5.118	1,196,154	-0.30(-5.47%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Stmicroelectronics ADR (NY: STM )

Historical Prices