STMicroelectronics NV ADRhedged (STHH)
NYSEARCA: STHH · Real-Time Price · USD
10.68
-0.13 (-1.23%)
Sep 23, 2026, 11:21 AM EDT - Market open
STHH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.55 | 10.82 | 10.53 | 10.81 | 10.81 | 3.61% | 10,554 |
| Sep 21, 2026 | 10.24 | 10.44 | 10.24 | 10.44 | 10.44 | 3.01% | 4,707 |
| Sep 18, 2026 | 10.02 | 10.13 | 9.98 | 10.13 | 10.13 | 3.23% | 2,895 |
| Sep 17, 2026 | 9.89 | 9.90 | 9.81 | 9.82 | 9.81 | 1.24% | 3,025 |
| Sep 16, 2026 | 9.83 | 9.88 | 9.61 | 9.70 | 9.70 | 0.70% | 5,500 |
| Sep 15, 2026 | 9.86 | 9.88 | 9.75 | 9.75 | 9.63 | 0.17% | 1,511 |
| Sep 14, 2026 | 9.73 | 9.83 | 9.73 | 9.73 | 9.61 | -6.26% | 9,115 |
| Sep 11, 2026 | 10.33 | 10.45 | 10.32 | 10.38 | 10.25 | 1.29% | 3,233 |
| Sep 10, 2026 | 10.20 | 10.28 | 10.10 | 10.25 | 10.12 | -1.21% | 5,704 |
| Sep 9, 2026 | 10.40 | 10.48 | 10.37 | 10.37 | 10.25 | -0.65% | 2,121 |
| Sep 8, 2026 | 10.63 | 10.63 | 10.43 | 10.44 | 10.31 | -0.51% | 4,784 |
| Sep 4, 2026 | 10.50 | 10.56 | 10.45 | 10.50 | 10.37 | 1.77% | 4,428 |
| Sep 3, 2026 | 10.14 | 10.34 | 10.09 | 10.31 | 10.19 | 0.51% | 16,657 |
| Sep 2, 2026 | 10.12 | 10.26 | 10.08 | 10.26 | 10.14 | 2.63% | 7,043 |
| Sep 1, 2026 | 9.97 | 10.00 | 9.82 | 10.00 | 9.88 | -1.12% | 4,758 |
| Aug 31, 2026 | 10.24 | 10.24 | 10.04 | 10.11 | 9.99 | 1.09% | 10,359 |
| Aug 28, 2026 | 10.28 | 10.28 | 9.99 | 10.00 | 9.88 | -3.00% | 3,896 |
| Aug 27, 2026 | 10.28 | 10.31 | 10.18 | 10.31 | 10.19 | 3.38% | 4,387 |
| Aug 26, 2026 | 10.06 | 10.06 | 9.86 | 9.97 | 9.85 | 0.54% | 19,213 |
| Aug 25, 2026 | 9.77 | 10.03 | 9.77 | 9.92 | 9.80 | 0.30% | 5,151 |
| Aug 24, 2026 | 10.49 | 10.49 | 9.89 | 9.89 | 9.77 | -2.09% | 2,601 |
| Aug 21, 2026 | 10.14 | 10.15 | 9.71 | 10.10 | 9.98 | 0.71% | 13,397 |
| Aug 20, 2026 | 10.08 | 10.17 | 9.99 | 10.03 | 9.91 | -0.83% | 6,796 |
| Aug 19, 2026 | 10.41 | 10.41 | 10.10 | 10.11 | 9.99 | -4.18% | 13,923 |
| Aug 18, 2026 | 10.73 | 10.75 | 10.54 | 10.55 | 10.43 | -6.25% | 2,063 |
| Aug 17, 2026 | 11.32 | 11.46 | 11.26 | 11.26 | 11.12 | 2.55% | 5,001 |
| Aug 14, 2026 | 11.00 | 11.08 | 10.88 | 10.98 | 10.84 | 0.30% | 5,450 |
| Aug 13, 2026 | 10.98 | 11.11 | 10.95 | 10.95 | 10.81 | -0.55% | 4,343 |
| Aug 12, 2026 | 11.42 | 11.42 | 11.01 | 11.01 | 10.87 | -1.15% | 2,697 |
| Aug 11, 2026 | 11.24 | 11.25 | 11.07 | 11.13 | 11.00 | 0.94% | 3,801 |
| Aug 10, 2026 | 11.46 | 11.46 | 10.99 | 11.03 | 10.90 | -2.36% | 4,886 |
| Aug 7, 2026 | 11.35 | 11.35 | 11.17 | 11.30 | 11.16 | 4.69% | 2,868 |
| Aug 6, 2026 | 11.36 | 11.36 | 10.79 | 10.79 | 10.66 | 1.03% | 9,442 |
| Aug 5, 2026 | 10.91 | 10.96 | 10.68 | 10.68 | 10.55 | -2.75% | 2,583 |
| Aug 4, 2026 | 10.96 | 11.04 | 10.96 | 10.98 | 10.85 | 3.81% | 10,586 |
| Aug 3, 2026 | 10.49 | 10.67 | 10.41 | 10.58 | 10.45 | -0.49% | 10,864 |
| Jul 31, 2026 | 10.92 | 10.92 | 10.60 | 10.63 | 10.50 | -1.39% | 25,850 |
| Jul 30, 2026 | 10.52 | 10.78 | 10.52 | 10.78 | 10.65 | 8.78% | 5,031 |
| Jul 29, 2026 | 10.25 | 10.40 | 9.91 | 9.91 | 9.79 | -4.22% | 6,687 |
| Jul 28, 2026 | 10.35 | 10.59 | 10.12 | 10.35 | 10.22 | -5.31% | 22,767 |
| Jul 27, 2026 | 10.97 | 11.02 | 10.65 | 10.93 | 10.79 | 3.18% | 21,206 |
| Jul 24, 2026 | 11.16 | 11.17 | 10.55 | 10.59 | 10.46 | -3.46% | 12,817 |
| Jul 23, 2026 | 11.17 | 11.55 | 10.92 | 10.97 | 10.84 | -17.77% | 36,289 |
| Jul 22, 2026 | 13.09 | 13.48 | 13.09 | 13.34 | 13.18 | 0.46% | 8,929 |
| Jul 21, 2026 | 13.28 | 13.31 | 13.03 | 13.28 | 13.12 | 5.74% | 12,489 |
| Jul 20, 2026 | 12.63 | 12.74 | 12.49 | 12.56 | 12.41 | -0.33% | 16,155 |
| Jul 17, 2026 | 12.13 | 12.87 | 11.53 | 12.60 | 12.45 | -0.62% | 22,404 |
| Jul 16, 2026 | 12.95 | 13.02 | 12.45 | 12.68 | 12.53 | -7.18% | 38,724 |
| Jul 15, 2026 | 14.16 | 14.16 | 13.27 | 13.66 | 13.49 | -3.54% | 19,662 |
| Jul 14, 2026 | 14.20 | 14.21 | 13.94 | 14.16 | 13.99 | 1.98% | 6,392 |