Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	45.24	45.65	44.98	45.56	2,685,657	+0.70(+1.56%)
Feb 28, 2024	45.21	45.26	44.76	44.86	2,111,972	-1.39(-3.00%)
Feb 27, 2024	45.61	46.91	45.41	46.25	3,185,880	+1.46(+3.26%)
Feb 26, 2024	44.71	44.99	44.54	44.79	2,523,159	+0.10(+0.22%)
Feb 23, 2024	45.76	45.79	44.60	44.69	3,206,528	-0.88(-1.93%)
Feb 22, 2024	45.74	45.91	45.47	45.57	3,466,085	+1.01(+2.26%)
Feb 21, 2024	44.31	44.60	43.96	44.56	2,772,173	+0.05(+0.11%)
Feb 20, 2024	44.64	44.65	44.02	44.51	3,702,393	-0.61(-1.35%)
Feb 16, 2024	45.73	45.92	45.10	45.12	3,346,161	-0.13(-0.29%)
Feb 15, 2024	45.41	45.56	45.11	45.25	3,097,896	+0.32(+0.71%)
Feb 14, 2024	44.61	44.98	44.46	44.93	2,903,786	+0.78(+1.76%)
Feb 13, 2024	44.45	44.84	43.75	44.15	4,205,173	-1.65(-3.60%)
Feb 12, 2024	46.30	46.54	45.79	45.80	2,774,340	-0.40(-0.86%)
Feb 09, 2024	45.72	46.27	45.62	46.20	3,105,211	+1.09(+2.41%)
Feb 08, 2024	44.69	45.37	44.59	45.11	3,715,240	+1.14(+2.59%)
Feb 07, 2024	43.78	44.04	43.37	43.97	4,033,051	-0.19(-0.43%)
Feb 06, 2024	44.07	44.22	43.69	44.16	3,870,464	-0.53(-1.18%)
Feb 05, 2024	44.09	44.78	43.82	44.69	3,709,518	+1.10(+2.52%)
Feb 02, 2024	43.32	43.76	43.12	43.59	3,484,779	-0.64(-1.45%)