STMicroelectronics NV ADRhedged (STHH)
NYSEARCA: STHH · Real-Time Price · USD
63.86
+1.79 (2.88%)
At close: Jul 8, 2025, 4:00 PM
63.86
0.00 (0.00%)
After-hours: Jul 8, 2025, 8:00 PM EDT
STHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 63.28 | 63.86 | 63.28 | 63.86 | 63.86 | 2.88% | 312 |
| Jul 7, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | -1.69% | 200 |
| Jul 3, 2025 | 63.28 | 63.28 | 63.14 | 63.14 | 63.14 | 1.94% | 200 |
| Jul 2, 2025 | 61.83 | 61.97 | 61.83 | 61.94 | 61.94 | 5.34% | 219 |
| Jul 1, 2025 | 58.96 | 58.96 | 58.80 | 58.80 | 58.80 | -1.21% | 112 |
| Jun 30, 2025 | 59.61 | 59.61 | 59.52 | 59.52 | 59.52 | 0.56% | 203 |
| Jun 27, 2025 | 59.26 | 59.26 | 59.11 | 59.19 | 59.19 | -0.12% | 200 |
| Jun 26, 2025 | 59.28 | 59.28 | 59.14 | 59.26 | 59.26 | 0.42% | 207 |
| Jun 25, 2025 | 58.81 | 59.01 | 58.81 | 59.01 | 59.01 | -1.27% | 234 |
| Jun 24, 2025 | 59.18 | 59.77 | 59.18 | 59.77 | 59.77 | 3.55% | 225 |
| Jun 23, 2025 | 57.50 | 57.72 | 57.50 | 57.72 | 57.72 | 1.14% | 204 |
| Jun 20, 2025 | 58.20 | 58.20 | 57.07 | 57.07 | 57.07 | -1.62% | 501 |
| Jun 18, 2025 | 58.18 | 58.18 | 58.01 | 58.01 | 58.01 | 0.62% | 206 |
| Jun 17, 2025 | 57.88 | 57.88 | 57.65 | 57.65 | 57.65 | -2.12% | 113 |
| Jun 16, 2025 | 58.88 | 58.90 | 58.88 | 58.90 | 58.90 | 1.50% | 103 |
| Jun 13, 2025 | 58.72 | 58.72 | 58.03 | 58.03 | 58.03 | -2.13% | 400 |
| Jun 12, 2025 | 59.69 | 59.69 | 59.29 | 59.29 | 59.29 | -0.70% | 216 |
| Jun 11, 2025 | 60.52 | 60.52 | 59.71 | 59.71 | 59.71 | -2.15% | 139 |
| Jun 10, 2025 | 60.84 | 61.02 | 60.84 | 61.02 | 61.02 | 2.74% | 100 |
| Jun 9, 2025 | 59.44 | 59.51 | 59.39 | 59.39 | 59.39 | 3.68% | 232 |
| Jun 6, 2025 | 57.38 | 57.38 | 57.28 | 57.28 | 57.28 | 0.92% | 130 |
| Jun 5, 2025 | 57.87 | 57.87 | 56.76 | 56.76 | 56.76 | -0.47% | 140 |
| Jun 4, 2025 | 56.32 | 57.03 | 56.32 | 57.03 | 57.03 | 10.12% | 436 |
| Jun 3, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 3.06% | 100 |
| Jun 2, 2025 | 49.72 | 50.25 | 49.72 | 50.25 | 50.25 | -0.75% | 208 |
| May 30, 2025 | 50.75 | 50.75 | 50.14 | 50.63 | 50.63 | -1.33% | 338 |
| May 29, 2025 | 52.14 | 52.14 | 51.31 | 51.31 | 51.31 | 0.71% | 100 |
| May 28, 2025 | 51.70 | 51.70 | 50.95 | 50.95 | 50.95 | -0.82% | 204 |
| May 27, 2025 | 51.37 | 51.59 | 51.37 | 51.37 | 51.37 | 3.92% | 203 |
| May 23, 2025 | 49.60 | 49.60 | 49.43 | 49.43 | 49.43 | -3.81% | 106 |
| May 22, 2025 | 52.24 | 52.24 | 51.39 | 51.39 | 51.39 | 0.14% | 203 |
| May 21, 2025 | 52.41 | 52.68 | 51.32 | 51.32 | 51.32 | -2.47% | 206 |
| May 20, 2025 | 52.58 | 52.62 | 52.58 | 52.62 | 52.62 | -0.27% | 129 |
| May 19, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.62% | 100 |
| May 16, 2025 | 52.83 | 53.09 | 52.83 | 53.09 | 53.09 | -0.17% | 204 |
| May 15, 2025 | 53.17 | 53.23 | 53.11 | 53.18 | 53.18 | -0.77% | 414 |
| May 14, 2025 | 53.37 | 53.59 | 53.37 | 53.59 | 53.59 | 0.21% | 200 |
| May 13, 2025 | 53.30 | 53.48 | 53.30 | 53.48 | 53.48 | 1.81% | 128 |
| May 12, 2025 | 52.67 | 52.67 | 52.33 | 52.53 | 52.53 | 7.34% | 500 |
| May 9, 2025 | 48.75 | 48.94 | 48.59 | 48.94 | 48.94 | 3.12% | 900 |
| May 8, 2025 | 47.27 | 47.58 | 47.04 | 47.46 | 47.46 | 1.17% | 306 |
| May 7, 2025 | 46.29 | 46.91 | 46.17 | 46.91 | 46.91 | 2.58% | 403 |
| May 6, 2025 | 45.91 | 45.91 | 45.73 | 45.73 | 45.73 | -2.20% | 101 |
| May 5, 2025 | 46.90 | 47.00 | 46.76 | 46.76 | 46.76 | -1.85% | 200 |
| May 2, 2025 | 47.11 | 47.80 | 47.11 | 47.64 | 47.64 | 2.39% | 205 |
| May 1, 2025 | 46.33 | 46.73 | 46.33 | 46.53 | 46.53 | 1.00% | 721 |
| Apr 30, 2025 | 45.06 | 46.07 | 45.06 | 46.07 | 46.07 | -1.09% | 428 |
| Apr 29, 2025 | 46.25 | 46.74 | 46.25 | 46.58 | 46.58 | -0.19% | 500 |
| Apr 28, 2025 | 47.23 | 47.23 | 45.97 | 46.67 | 46.67 | -0.98% | 400 |
| Apr 25, 2025 | 46.89 | 47.13 | 46.89 | 47.13 | 47.13 | -0.21% | 207 |