Get the Stockscreener App
40.07
2.27%
+0.89
After Hours:
40.07
Overview
News
Price History
Option Chain
Why STM Down?
Discussions
Forecast
Stock Split
Dividend History
ST Microelectronics Stock (STM) Price History
The historical daily chart and data for ST Microelectronics stock (STM), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $40.07.
- ST Microelectronics all-time high stock price is $55.85, occurred on July 27, 2023.
- The lowest ST Microelectronics stock price recorded was $5.11 on April 06, 2016. Since then, ST Microelectronics's stock price has risen over 684.15% to $40.07 now.
- The 52-week high stock price for STM is $55.85, representing a 39.38% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for STM is $37.21, indicating a -7.14% decrease from the current share price, occurred on October 30, 2023.
- The closing price of ST Microelectronics (STM) stock in the beginning of 2023 was $50.22. The stock closed the year at $35.57, a loss of over -29.17% for the year.
The table below shows more information about STM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $40.48 | $39.80 | $0.68 | 2,704,156.0 | +2.27% |
| May 02, 2024 | $39.38 | $38.70 | $0.68 | 2,925,181.0 | +1.14% |
| May 01, 2024 | $39.95 | $38.49 | $1.46 | 3,768,315.0 | -2.07% |
| Apr 30, 2024 | $40.75 | $39.52 | $1.23 | 3,623,317.0 | -3.93% |
| Apr 29, 2024 | $41.18 | $40.67 | $0.51 | 2,821,899.0 | -0.36% |
| Apr 26, 2024 | $41.84 | $41.24 | $0.595 | 3,749,332.0 | -2.98% |
| Apr 25, 2024 | $43.15 | $41.89 | $1.26 | 6,235,510.0 | +1.09% |
| Apr 24, 2024 | $42.72 | $41.72 | $1.00 | 6,907,351.0 | +5.40% |
| Apr 23, 2024 | $40.22 | $39.30 | $0.92 | 3,234,569.0 | +1.86% |
| Apr 22, 2024 | $39.61 | $38.86 | $0.75 | 3,316,253.0 | +1.68% |
| Apr 19, 2024 | $39.50 | $38.37 | $1.13 | 3,959,482.0 | -2.55% |
| Apr 18, 2024 | $40.23 | $39.55 | $0.67 | 4,005,665.0 | -1.79% |
| Apr 17, 2024 | $40.76 | $40.16 | $0.60 | 3,484,283.0 | +0.00% |
| Apr 16, 2024 | $40.64 | $40.07 | $0.57 | 4,243,572.0 | -0.76% |
| Apr 15, 2024 | $41.87 | $40.40 | $1.47 | 3,064,143.0 | -1.07% |
| Apr 12, 2024 | $41.80 | $41.08 | $0.72 | 3,302,999.0 | -3.70% |
| Apr 11, 2024 | $42.74 | $41.95 | $0.795 | 2,814,175.0 | +0.87% |
| Apr 10, 2024 | $42.79 | $42.05 | $0.735 | 3,336,440.0 | -2.69% |
| Apr 09, 2024 | $43.47 | $42.70 | $0.77 | 2,599,417.0 | +2.86% |
| Apr 08, 2024 | $42.51 | $42.09 | $0.42 | 1,766,511.0 | +0.72% |
| Apr 05, 2024 | $42.10 | $41.61 | $0.49 | 3,409,101.0 | +0.17% |
| Apr 04, 2024 | $43.33 | $41.72 | $1.61 | 3,789,937.0 | -1.55% |
ST Microelectronics Stock (STM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ST Microelectronics stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ST Microelectronics stock price history provides a foundation for understanding how the company's stock has evolved over time.
ST Microelectronics Stock (STM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $40.48 | $38.49 | $1.98 | 12,101,808.0 | +1.29% |
| Apr, 2024 | $44.40 | $38.37 | $6.03 | 78,444,472.0 | -8.51% |
| Mar, 2024 | $49.05 | $42.90 | $6.15 | 69,964,921.0 | -5.22% |
| Feb, 2024 | $46.98 | $43.17 | $3.80 | 65,111,684.0 | +3.40% |
| Jan, 2024 | $49.04 | $41.84 | $7.20 | 88,246,842.0 | -11.99% |
ST Microelectronics Stock (STM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $51.27 | $46.81 | $4.46 | 50,619,463.0 | +5.67% |
| Nov, 2023 | $47.81 | $37.85 | $9.96 | 67,699,814.0 | +24.91% |
| Oct, 2023 | $45.40 | $37.21 | $8.19 | 90,503,310.0 | -12.00% |
| Sep, 2023 | $47.78 | $41.45 | $6.34 | 53,820,770.0 | -8.68% |
| Aug, 2023 | $53.72 | $45.33 | $8.39 | 66,184,386.0 | -11.96% |
| Jul, 2023 | $55.85 | $46.61 | $9.24 | 67,422,781.0 | +7.38% |
| Jun, 2023 | $50.30 | $43.62 | $6.68 | 67,745,334.0 | +15.08% |
| May, 2023 | $45.47 | $41.09 | $4.37 | 74,097,601.0 | +1.31% |
| Apr, 2023 | $53.22 | $41.48 | $11.74 | 69,877,376.0 | -19.84% |
| Mar, 2023 | $53.53 | $45.76 | $7.77 | 90,131,547.0 | +11.07% |
| Feb, 2023 | $50.80 | $46.92 | $3.88 | 69,063,080.0 | +1.99% |
| Jan, 2023 | $47.88 | $35.20 | $12.68 | 73,214,416.0 | +32.75% |
ST Microelectronics Stock (STM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $41.04 | $34.59 | $6.45 | 58,008,636.0 | -8.51% |
| Nov, 2022 | $39.48 | $29.57 | $9.91 | 78,250,055.0 | +24.94% |
| Oct, 2022 | $35.26 | $29.09 | $6.17 | 96,815,786.0 | +0.58% |
| Sep, 2022 | $37.84 | $30.70 | $7.14 | 85,834,668.0 | -11.35% |
| Aug, 2022 | $39.75 | $34.83 | $4.92 | 68,846,394.0 | -8.01% |
| Jul, 2022 | $38.01 | $28.35 | $9.66 | 70,645,859.0 | +20.56% |
| Jun, 2022 | $41.09 | $30.55 | $10.54 | 68,600,750.0 | -21.48% |
| May, 2022 | $40.62 | $34.83 | $5.79 | 97,136,635.0 | +9.45% |
| Apr, 2022 | $43.53 | $36.29 | $7.24 | 83,864,931.0 | -15.27% |
| Mar, 2022 | $46.73 | $35.38 | $11.35 | 99,514,758.0 | +2.13% |
| Feb, 2022 | $47.55 | $39.17 | $8.38 | 72,593,611.0 | -9.84% |
| Jan, 2022 | $51.52 | $42.88 | $8.63 | 89,259,918.0 | -3.97% |
1.60%
0.26%
Cap:
|
Volume (24h):