Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	44.01	44.20	42.71	42.72	3,716,893	-1.60(-3.61%)
Mar 30, 2022	45.10	45.30	44.14	44.32	3,072,943	-1.38(-3.03%)
Mar 29, 2022	45.74	46.19	45.09	45.71	3,673,565	+1.33(+3.01%)
Mar 28, 2022	43.60	44.39	43.40	44.37	2,930,682	+0.39(+0.88%)
Mar 25, 2022	44.34	44.35	43.40	43.99	3,176,383	+0.14(+0.32%)
Mar 24, 2022	42.53	43.87	42.35	43.85	4,033,157	+2.14(+5.14%)
Mar 23, 2022	41.90	42.60	41.67	41.70	3,268,633	-0.81(-1.91%)
Mar 22, 2022	42.43	42.86	42.27	42.52	2,700,144	+0.02(+0.05%)
Mar 21, 2022	42.50	42.65	41.83	42.50	2,992,179	+0.03(+0.07%)
Mar 18, 2022	40.95	42.56	40.81	42.47	4,216,341	+0.88(+2.11%)
Mar 17, 2022	41.15	41.63	40.85	41.59	3,348,136	+0.07(+0.17%)
Mar 16, 2022	40.15	41.53	39.58	41.52	5,581,564	+3.15(+8.21%)
Mar 15, 2022	37.15	38.45	36.90	38.37	3,881,544	+1.23(+3.32%)
Mar 14, 2022	38.33	38.39	36.92	37.14	4,804,961	-0.09(-0.24%)
Mar 11, 2022	38.97	39.07	37.18	37.22	3,314,374	-1.10(-2.86%)
Mar 10, 2022	38.29		37.90	38.32	3,815,390	-0.95(-2.41%)
Mar 09, 2022	38.96	39.75	38.13	39.27	6,813,594	+3.02(+8.33%)
Mar 08, 2022	35.68	37.39	34.92	36.25	7,295,139	+1.05(+2.97%)
Mar 07, 2022	37.51	38.13	35.19	35.20	6,352,486	-1.94(-5.24%)
Mar 04, 2022	36.79	37.74	36.53	37.15	8,476,899	-2.69(-6.76%)
Mar 03, 2022	40.94	40.96	39.63	39.84	2,968,723	-0.84(-2.06%)
Mar 02, 2022	39.61	41.00	39.54	40.68	5,476,514	+0.75(+1.88%)
Mar 01, 2022	41.02	41.36	39.59	39.93	4,860,101	-1.85(-4.42%)
Feb 28, 2022	40.99	42.21	40.97	41.77	4,514,253	-1.14(-2.65%)
Feb 25, 2022	42.24	42.92	41.92	42.91	3,377,230	+0.84(+1.99%)
Feb 24, 2022	38.67	42.12	38.67	42.07	6,235,521	+0.98(+2.38%)
Feb 23, 2022	42.51	42.71	41.02	41.09	2,993,493	-0.70(-1.68%)
Feb 22, 2022	41.80	42.71	41.39	41.79	3,397,549	-0.84(-1.97%)
Feb 18, 2022				42.63	0	-0.41(-0.96%)
Feb 17, 2022	44.19	44.32	43.03	43.05	3,852,162	-2.22(-4.91%)
Feb 16, 2022	44.62	45.36	44.19	45.27	2,186,916	+0.41(+0.92%)
Feb 15, 2022	43.85	44.88	43.82	44.85	3,873,741	+1.80(+4.17%)
Feb 14, 2022	43.30	43.82	42.66	43.06	3,215,280	-0.54(-1.25%)
Feb 11, 2022	45.26	45.46	43.32	43.60	4,234,383	-1.59(-3.52%)
Feb 10, 2022	45.07	46.45	44.95	45.19	3,297,502	-1.53(-3.28%)
Feb 09, 2022	46.22	46.75	45.60	46.72	4,601,178	+1.88(+4.18%)
Feb 08, 2022	43.45	44.90	43.41	44.84	3,377,528	+1.09(+2.48%)
Feb 07, 2022	44.21	44.40	43.65	43.76	3,290,799	-0.33(-0.74%)
Feb 04, 2022	44.05	44.43	43.54	44.08	3,983,221	+0.19(+0.43%)
Feb 03, 2022	45.02		43.87	43.90	5,479,340	-2.81(-6.02%)
Feb 02, 2022	46.66	46.94	46.01	46.71	4,362,327	+0.19(+0.40%)
Feb 01, 2022	46.48	46.57	45.56	46.52	3,693,444	+0.19(+0.40%)
Jan 31, 2022	44.91	46.34		46.34	4,246,831	+1.46(+3.26%)
Jan 28, 2022	44.08	44.90	43.03	44.87	5,870,116	+1.59(+3.67%)
Jan 27, 2022	46.32	46.62	43.14	43.29	7,812,951	-0.47(-1.08%)
Jan 26, 2022	44.34	45.28	43.10	43.76	5,920,365	+0.89(+2.07%)
Jan 25, 2022	43.26	43.79	42.71	42.87	6,321,447	-2.22(-4.93%)
Jan 24, 2022	43.33	45.09	42.33	45.09	7,702,139	+0.76(+1.71%)
Jan 21, 2022	45.06	45.61	44.27	44.33	5,375,463	-0.35(-0.77%)
Jan 20, 2022	46.28	46.42	44.67	44.68	4,038,382	-1.15(-2.50%)
Jan 19, 2022	47.38	47.53	45.76	45.82	3,682,994	-1.28(-2.72%)
Jan 18, 2022	48.29	48.35	47.08	47.11	3,557,083	-1.87(-3.81%)
Jan 14, 2022				48.97	0	+0.92(+1.91%)
Jan 13, 2022	50.19	50.52	47.98	48.05	4,107,672	+0.05(+0.10%)
Jan 12, 2022	48.00	48.57	47.76	48.00	3,016,501	-0.34(-0.69%)
Jan 11, 2022	48.26	48.54	47.54	48.34	5,847,275	-0.64(-1.31%)
Jan 10, 2022	47.73	48.99	47.10	48.98	4,126,233	-0.28(-0.56%)
Jan 07, 2022	50.47	50.85	49.18	49.26	4,563,302	+0.77(+1.59%)
Jan 06, 2022	47.35	48.64	47.17	48.49	2,947,471	+0.75(+1.57%)
Jan 05, 2022	48.81	49.18	47.70	47.74	2,757,188	-1.26(-2.58%)
Jan 04, 2022	49.30	49.46	47.98	49.00	2,864,255	-0.55(-1.12%)