Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		36.45	36.45	36.45	1,220,514	-0.43(-1.17%)
Dec 30, 2020	36.63	37.00	36.61	36.88	1,220,514	+0.77(+2.12%)
Dec 29, 2020	36.47	36.48	35.90	36.11	1,285,018	-0.02(-0.05%)
Dec 28, 2020	36.68	36.78	36.01	36.13	1,870,414	-0.11(-0.30%)
Dec 24, 2020	36.03	36.35	35.99	36.24	533,902	+0.28(+0.79%)
Dec 23, 2020	36.57	36.65	35.94	35.95	1,298,499	-0.19(-0.52%)
Dec 22, 2020	35.48	36.23	35.43	36.14	2,598,065	+0.89(+2.53%)
Dec 21, 2020	34.63	35.28	34.44	35.25	2,559,479	-0.60(-1.67%)
Dec 18, 2020	35.89	36.11	35.62	35.85	2,333,912	+0.22(+0.61%)
Dec 17, 2020	36.03	36.10	35.45	35.63	1,964,121	-0.05(-0.14%)
Dec 16, 2020	35.84	35.90	35.51	35.68	2,204,750	-0.25(-0.68%)
Dec 15, 2020	35.26	36.14	35.26	35.93	3,925,669	+1.29(+3.71%)
Dec 14, 2020	34.24	34.88	34.24	34.64	2,529,669	+0.37(+1.07%)
Dec 11, 2020	34.79	34.97	34.13	34.27	4,042,429	-0.58(-1.66%)
Dec 10, 2020	34.32	35.11	34.26	34.85	3,260,627	+0.26(+0.77%)
Dec 09, 2020	36.20	36.21	34.29	34.59	9,679,807	-6.18(-15.15%)
Dec 08, 2020	40.59	40.90	40.30	40.77	1,944,419	-0.41(-1.00%)
Dec 07, 2020	40.84	41.18	40.67	41.18	1,359,970	+0.23(+0.55%)
Dec 04, 2020	40.27	40.99	40.19	40.95	1,845,106	+1.10(+2.76%)
Dec 03, 2020	40.13	40.30	39.82	39.85	1,234,983	-0.01(-0.02%)
Dec 02, 2020	39.41	39.99	39.13	39.86	2,287,477	-0.74(-1.81%)
Dec 01, 2020	39.76	40.84	39.54	40.60	4,532,276	+1.72(+4.41%)
Nov 30, 2020	39.00	39.09	38.40	38.88	2,491,818	+0.10(+0.25%)
Nov 27, 2020	38.59	38.97	38.43	38.78	1,641,771	+1.54(+4.13%)
Nov 25, 2020	37.27	37.57	37.12	37.24	2,767,354	+0.43(+1.17%)
Nov 24, 2020	36.73	36.83	36.33	36.81	1,808,061	+0.03(+0.08%)
Nov 23, 2020	36.80	36.84	36.24	36.78	2,213,105	+0.95(+2.65%)
Nov 20, 2020	35.76	36.27	35.75	35.83	1,532,762	+0.20(+0.55%)
Nov 19, 2020	35.00	35.65	34.85	35.64	1,727,994	+0.91(+2.63%)
Nov 18, 2020	34.77	35.28	34.68	34.72	1,793,269	+0.15(+0.43%)
Nov 17, 2020	34.72	34.81	34.34	34.58	1,318,009	-0.28(-0.82%)
Nov 16, 2020	34.20	34.86	34.12	34.86	2,150,249	+1.18(+3.49%)
Nov 13, 2020	33.63	33.77	33.45	33.69	1,434,357	+0.78(+2.38%)
Nov 12, 2020	33.23	33.54	32.79	32.90	1,273,330	-1.01(-2.98%)
Nov 11, 2020	33.55	33.99	33.51	33.91	1,167,259	+1.05(+3.19%)
Nov 10, 2020	33.84	33.97	32.76	32.86	1,850,049	-1.54(-4.48%)
Nov 09, 2020	35.21	35.62	34.39	34.40	3,124,751	+0.48(+1.42%)
Nov 06, 2020	33.66	34.04	33.34	33.92	1,310,969	+0.51(+1.53%)
Nov 05, 2020	33.34	33.62	33.19	33.41	1,841,593	+1.01(+3.12%)
Nov 04, 2020	31.63	32.48	31.44	32.40	2,075,049	+0.87(+2.77%)
Nov 03, 2020	31.19	31.67	31.13	31.53	1,726,205	+1.03(+3.38%)
Nov 02, 2020	30.49	30.82	30.10	30.50	1,476,786	+0.55(+1.83%)
Oct 30, 2020	30.27	30.33	29.57	29.95	1,733,445	-0.59(-1.93%)
Oct 29, 2020	30.00	30.74	29.80	30.54	3,522,963	+0.67(+2.23%)
Oct 28, 2020	30.12	30.18	29.62	29.87	4,438,055	-1.32(-4.24%)
Oct 27, 2020	32.25	32.46	31.17	31.19	3,388,051	-1.32(-4.07%)
Oct 26, 2020	33.01	33.20	32.18	32.52	2,498,253	-0.83(-2.50%)
Oct 23, 2020	33.24	33.48	32.94	33.35	1,707,034	+0.24(+0.71%)
Oct 22, 2020	34.02	34.13	33.05	33.12	2,774,500	-0.39(-1.17%)
Oct 21, 2020	33.70	34.20	33.41	33.51	4,379,326	-0.33(-0.99%)
Oct 20, 2020	33.98	34.25	33.77	33.84	2,490,074	+0.26(+0.79%)
Oct 19, 2020	33.91	34.12	33.38	33.58	1,948,270	-0.07(-0.20%)
Oct 16, 2020	34.08	34.17	33.57	33.65	1,382,861	+0.06(+0.18%)
Oct 15, 2020	33.02	33.70	32.93	33.59	2,848,704	-0.31(-0.93%)
Oct 14, 2020	34.39	34.46	33.74	33.90	1,978,369	-0.24(-0.69%)
Oct 13, 2020	34.39	34.55	34.14	34.14	3,947,597	-0.25(-0.74%)
Oct 12, 2020	34.48	34.66	34.21	34.39	4,044,605	+0.17(+0.49%)
Oct 09, 2020	33.63	34.27	33.63	34.22	4,178,461	+1.34(+4.09%)
Oct 08, 2020	32.73	33.00	32.68	32.88	1,876,192	+0.21(+0.63%)
Oct 07, 2020	32.51	32.77	32.35	32.68	2,002,682	+0.75(+2.33%)
Oct 06, 2020	32.27	32.68	31.85	31.93	2,588,026	-0.68(-2.08%)
Oct 05, 2020	32.14	32.68	32.09	32.61	1,802,923	+1.00(+3.16%)
Oct 02, 2020	31.71	32.04	31.59	31.61	2,215,168	-0.96(-2.95%)