Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	43.46	43.17	43.16	43.24	2,353,528	-0.73(-1.66%)
Mar 27, 2024	43.50	44.00	43.28	43.97	3,605,308	+0.95(+2.21%)
Mar 26, 2024	43.25	43.43	42.99	43.02	2,771,767	+0.09(+0.21%)
Mar 25, 2024	43.00	43.42	42.90	42.93	2,157,801	-0.37(-0.85%)
Mar 22, 2024	43.14	43.52	42.95	43.30	1,969,893	-0.18(-0.41%)
Mar 21, 2024	44.27	44.48	43.45	43.48	3,766,748	-0.85(-1.92%)
Mar 20, 2024	43.32	44.38	43.16	44.33	3,023,335	+0.65(+1.49%)
Mar 19, 2024	43.82	43.85	43.04	43.68	3,899,287	-0.90(-2.02%)
Mar 18, 2024	45.00	45.24	44.56	44.58	2,639,647	-0.21(-0.47%)
Mar 15, 2024	45.26	45.58	44.77	44.79	7,082,995	-1.66(-3.57%)
Mar 14, 2024	47.44	47.76	46.17	46.45	3,172,565	-1.10(-2.31%)
Mar 13, 2024	48.30	48.36	47.42	47.55	3,279,013	-1.00(-2.06%)
Mar 12, 2024	48.36	48.58	47.68	48.55	3,956,382	+1.11(+2.34%)
Mar 11, 2024	47.01	47.83	46.87	47.44	4,026,038	+0.55(+1.17%)
Mar 08, 2024	48.61	48.69	46.86	46.89	4,361,182	-1.62(-3.34%)
Mar 07, 2024	47.39	48.98	47.36	48.51	4,509,850	+1.71(+3.65%)
Mar 06, 2024	46.16	47.19	45.91	46.80	4,199,594	+1.01(+2.20%)
Mar 05, 2024	46.16	46.35	45.41	45.79	3,472,884	-0.71(-1.52%)
Mar 04, 2024	46.94	46.97	46.44	46.50	2,305,047	-0.61(-1.29%)