Get the Stockscreener App
70.56
5.95%
3.96
After Hours:
57.83
-12.73
-18.04%
ST Microelectronics Stock (STMEF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2026 | $72.02 | $70.56 | $1.46 | 392.0 | +5.95% |
| May 27, 2026 | $70.20 | $66.50 | $3.70 | 1,171.0 | -4.52% |
| May 26, 2026 | $71.50 | $69.75 | $1.75 | 690,511.0 | +7.42% |
| May 21, 2026 | $64.93 | $64.15 | $0.78 | 400,516.0 | +9.59% |
| May 19, 2026 | $61.10 | $59.25 | $1.85 | 1,217.0 | -2.66% |
| May 18, 2026 | $62.13 | $60.87 | $1.26 | 261.0 | -4.88% |
| May 14, 2026 | $65.06 | $63.99 | $1.07 | 1,110,799.0 | +2.80% |
| May 13, 2026 | $62.25 | $60.07 | $2.18 | 324,082.0 | +8.15% |
| May 12, 2026 | $57.56 | $56.70 | $0.86 | 676,344.0 | -1.08% |
| May 11, 2026 | $58.96 | $58.19 | $0.7675 | 500,811.0 | +0.16% |
| May 08, 2026 | $58.10 | $56.45 | $1.65 | 404,236.0 | +3.89% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $72.02 | $70.56 | $1.46 | 392.0 | +5.95% |
| May, 2026 | $71.50 | $54.30 | $17.20 | 4,403,192.0 | +20.76% |
| Apr, 2026 | $55.15 | $33.74 | $21.41 | 2,502,349.0 | +65.07% |
| Mar, 2026 | $34.25 | $31.39 | $2.86 | 796,276.0 | +10.85% |
| Feb, 2026 | $30.14 | $28.67 | $1.47 | 697.0 | +5.75% |
| Jan, 2026 | $29.55 | $27.75 | $1.80 | 542,606.0 | +9.15% |
ST Microelectronics Stock (STMEF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.85 | $23.12 | $2.73 | 601,151.0 | +10.15% |
| 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% |
15.19%
0.34%
Cap:
|
Volume (24h):