STMicroelectronics N.V. (STMEF)
OTCMKTS · Delayed Price · Currency is USD
33.17
+0.76 (2.35%)
Jul 21, 2025, 4:00 PM EDT
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 33.31 | 33.31 | 33.17 | 33.17 | 33.17 | 2.35% | 1,629 |
| Jul 18, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - | 41 |
| Jul 17, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - | 60 |
| Jul 16, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - | - |
| Jul 15, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - | - |
| Jul 14, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - | 5 |
| Jul 11, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 1.06% | 3,050 |
| Jul 10, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - | - |
| Jul 9, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 1.10% | 100,279 |
| Jul 8, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - | - |
| Jul 7, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - | 80,014 |
| Jul 3, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - | - |
| Jul 2, 2025 | 31.71 | 31.72 | 31.71 | 31.72 | 31.72 | 12.78% | 170,042 |
| Jul 1, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - | 423 |
| Jun 30, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - | 85 |
| Jun 27, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - | 440 |
| Jun 26, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - | 120,000 |
| Jun 25, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - | - |
| Jun 24, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - | - |
| Jun 23, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -1.10% | 300 |
| Jun 20, 2025 | 28.64 | 28.64 | 28.44 | 28.44 | 28.44 | -5.09% | 425 |
| Jun 18, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.87 | - | - |
| Jun 17, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.87 | - | 742 |
| Jun 16, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.87 | - | 66,005 |
| Jun 13, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.87 | - | 20 |
| Jun 12, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.87 | -0.68% | 392 |
| Jun 11, 2025 | 30.19 | 30.19 | 30.06 | 30.17 | 30.08 | 0.33% | 86,109 |
| Jun 10, 2025 | 30.05 | 30.07 | 30.05 | 30.07 | 29.98 | 5.62% | 2,246 |
| Jun 9, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.38 | - | - |
| Jun 6, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.38 | - | - |
| Jun 5, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.38 | 0.18% | 159 |
| Jun 4, 2025 | 28.47 | 28.47 | 28.42 | 28.42 | 28.33 | 11.10% | 170,547 |
| Jun 3, 2025 | 25.45 | 25.58 | 25.45 | 25.58 | 25.50 | 1.35% | 1,251 |
| Jun 2, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.16 | - | - |
| May 30, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.16 | - | 11 |
| May 29, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.16 | - | 300 |
| May 28, 2025 | 25.12 | 25.24 | 25.12 | 25.24 | 25.16 | -1.29% | 982 |
| May 27, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.49 | 0.16% | 300 |
| May 23, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.45 | - | 10 |
| May 22, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.45 | - | 78 |
| May 21, 2025 | 25.53 | 25.53 | 25.43 | 25.53 | 25.45 | 6.75% | 4,204 |
| May 20, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.84 | - | 36 |
| May 19, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.84 | - | 1 |
| May 16, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.84 | - | - |
| May 15, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.84 | - | 200,000 |
| May 14, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.84 | - | 100,005 |
| May 13, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.84 | - | - |
| May 12, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.84 | - | 30 |
| May 9, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.84 | 2.20% | 2,416 |
| May 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.33 | - | - |