Get the Stockscreener App
25.84
0.04%
-0.01
After Hours:
25.84
ST Microelectronics Stock (STMEF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 16, 2025 | $25.84 | $25.84 | $0.00 | 120,150.0 | -0.04% |
| Dec 04, 2025 | $25.85 | $25.75 | $0.10 | 50,200.0 | +3.19% |
| Dec 03, 2025 | $25.05 | $25.05 | $0.00 | 250,200.0 | +6.53% |
| Dec 02, 2025 | $23.52 | $23.51 | $0.005 | 180,008.0 | +1.34% |
ST Microelectronics Stock (STMEF) 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 STMEF 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 (STMEF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.85 | $23.12 | $2.73 | 601,031.0 | +10.47% |
| Nov, 2025 | $24.42 | $23.39 | $1.03 | 12,202.0 | -7.98% |
| Oct, 2025 | $30.63 | $24.71 | $5.92 | 2,611.0 | -9.22% |
| Sep, 2025 | $28.00 | $25.86 | $2.14 | 1,000.0 | +2.68% |
| Aug, 2025 | $27.70 | $24.98 | $2.72 | 129,637.0 | +3.69% |
| Jul, 2025 | $33.31 | $26.30 | $7.01 | 401,061.0 | -6.49% |
| Jun, 2025 | $30.19 | $25.45 | $4.75 | 261,429.0 | +11.43% |
| May, 2025 | $25.57 | $23.40 | $2.17 | 8,225.0 | +26.64% |
| Apr, 2025 | $21.50 | $17.63 | $3.87 | 742,482.0 | -12.51% |
| Mar, 2025 | $26.14 | $22.78 | $3.36 | 1,137,776.0 | -9.13% |
| Feb, 2025 | $28.12 | $20.76 | $7.36 | 712,810.0 | +14.16% |
| Jan, 2025 | $26.50 | $21.96 | $4.54 | 822,622.0 | -12.51% |
ST Microelectronics Stock (STMEF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.01 | $23.95 | $6.06 | 3,448,647.0 | +2.29% |
| Nov, 2024 | $28.12 | $23.37 | $4.75 | 527,205.0 | -7.50% |
| Oct, 2024 | $30.54 | $26.53 | $4.01 | 1,861,600.0 | -8.40% |
| Sep, 2024 | $32.08 | $26.87 | $5.21 | 412,110.0 | -6.29% |
| Aug, 2024 | $33.13 | $27.45 | $5.68 | 558,568.0 | -5.56% |
| Jul, 2024 | $43.61 | $32.30 | $11.31 | 846,788.0 | -15.53% |
| Jun, 2024 | $45.90 | $38.30 | $7.60 | 771,281.0 | -7.10% |
| May, 2024 | $43.67 | $38.55 | $5.12 | 784,051.0 | +4.20% |
| Apr, 2024 | $44.27 | $38.35 | $5.92 | 876,945.0 | -7.75% |
| Mar, 2024 | $48.96 | $41.18 | $7.78 | 402,048.0 | -4.73% |
| Feb, 2024 | $46.86 | $43.13 | $3.73 | 759,296.0 | +3.43% |
| Jan, 2024 | $49.12 | $42.13 | $6.99 | 1,443,070.0 | +0.00% |
ST Microelectronics Stock (STMEF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $45.47 | $41.86 | $3.61 | 395,611.0 | +1.04% |
| Sep, 2023 | $48.08 | $41.25 | $6.83 | 339,046.0 | -5.86% |
| Aug, 2023 | $53.84 | $45.12 | $8.72 | 386,868.0 | -14.66% |
| Jul, 2023 | $56.22 | $46.66 | $9.56 | 301,312.0 | +11.22% |
| Jun, 2023 | $50.21 | $43.98 | $6.23 | 917,421.0 | +12.69% |
| May, 2023 | $45.29 | $41.03 | $4.27 | 669,863.0 | +3.15% |
| Apr, 2023 | $53.04 | $41.84 | $11.20 | 507,740.0 | -21.14% |
| Mar, 2023 | $53.42 | $45.81 | $7.61 | 570,532.0 | +11.72% |
| Feb, 2023 | $50.45 | $46.76 | $3.69 | 849,847.0 | +2.93% |
| Jan, 2023 | $47.81 | $35.05 | $12.76 | 1,210,669.0 | +30.49% |
1.02%
8.26%
Cap:
|
Volume (24h):