Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	35.33	35.34	34.49	34.56	3,344,051	-0.49(-1.38%)
Aug 30, 2022	35.71	35.81	34.57	35.05	3,661,646	+0.48(+1.37%)
Aug 29, 2022	35.14	35.38	34.54	34.57	2,745,337	-0.05(-0.14%)
Aug 26, 2022	36.40	36.43	34.61	34.62	3,143,769	-1.97(-5.39%)
Aug 25, 2022	35.52	36.63	35.49	36.59	2,448,902	+1.23(+3.47%)
Aug 24, 2022	35.33	35.56	35.04	35.36	1,325,667	+0.18(+0.51%)
Aug 23, 2022	35.12	35.62	35.06	35.19	2,015,657	+0.38(+1.08%)
Aug 22, 2022	35.52	35.60	34.66	34.81	2,693,252	-1.54(-4.25%)
Aug 19, 2022	36.79	37.00	36.21	36.35	2,268,936	-1.14(-3.04%)
Aug 18, 2022	36.57	37.84	36.37	37.49	4,987,202	+0.83(+2.27%)
Aug 17, 2022	37.18	37.21	36.06	36.66	2,996,896	-1.23(-3.24%)
Aug 16, 2022	37.88	38.21	37.52	37.89	2,408,997	-0.42(-1.09%)
Aug 15, 2022	37.89	38.31	37.68	38.30	2,183,733	-0.08(-0.21%)
Aug 12, 2022	37.30	38.38	37.25	38.38	3,784,849	+1.09(+2.92%)
Aug 11, 2022	37.70	38.22	37.26	37.29	2,761,739	-0.14(-0.37%)
Aug 10, 2022	37.37	37.56	36.76	37.43	3,768,485	+1.71(+4.80%)
Aug 09, 2022	36.78	36.81	35.28	35.72	5,525,445	-2.15(-5.67%)
Aug 08, 2022	37.90	38.15	37.42	37.87	2,685,004	-0.28(-0.73%)
Aug 05, 2022	38.03	38.44	37.71	38.15	2,966,952	-1.06(-2.70%)
Aug 04, 2022	39.02	39.36	38.86	39.21	2,378,448	+0.31(+0.79%)
Aug 03, 2022	38.14	39.03	38.12	38.90	3,205,166	+1.08(+2.85%)
Aug 02, 2022	37.86	38.42	37.56	37.82	3,781,878	-0.05(-0.13%)