Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	35.03	35.36	34.81	35.34	1,598,511	-0.16(-0.45%)
Dec 29, 2022	35.11	35.66	34.98	35.50	2,474,430	+0.94(+2.73%)
Dec 28, 2022	34.91	35.18	34.37	34.55	2,196,379	-0.35(-1.00%)
Dec 27, 2022	35.30	35.35	34.84	34.90	2,417,384	-0.72(-2.01%)
Dec 23, 2022	35.39	35.70	35.05	35.62	1,930,025	-0.20(-0.55%)
Dec 22, 2022	36.43	36.48	35.17	35.82	3,501,494	-1.46(-3.92%)
Dec 21, 2022	36.53	37.28	36.53	37.28	2,957,184	+0.84(+2.32%)
Dec 20, 2022	36.34	36.80	36.20	36.43	2,763,742	-0.02(-0.05%)
Dec 19, 2022	36.82	36.89	36.01	36.45	2,068,420	-0.42(-1.13%)
Dec 16, 2022	37.03	37.29	36.48	36.87	3,255,128	-0.27(-0.72%)
Dec 15, 2022	38.06	38.15	37.08	37.14	4,208,843	-1.61(-4.15%)
Dec 14, 2022	39.41	39.55	38.31	38.75	3,711,057	-0.83(-2.11%)
Dec 13, 2022	40.77	40.77	39.20	39.58	4,283,496	+0.91(+2.36%)
Dec 12, 2022	38.27	38.71	37.96	38.67	2,469,459	+0.74(+1.94%)
Dec 09, 2022	38.33	38.63	37.92	37.93	2,760,925	-0.46(-1.19%)
Dec 08, 2022	37.60	38.50	37.31	38.39	2,332,502	+1.00(+2.68%)
Dec 07, 2022	37.15	37.55	37.01	37.39	2,007,407	-0.07(-0.19%)
Dec 06, 2022	38.15	38.24	37.13	37.46	3,170,676	-0.71(-1.87%)
Dec 05, 2022	38.18	38.55	37.75	38.17	2,436,589	-0.19(-0.49%)
Dec 02, 2022	38.08	38.46	37.87	38.36	2,628,252	-0.08(-0.21%)