STMicroelectronics N.V. (STMEF)
OTCMKTS
· Delayed Price · Currency is USD
25.24
-0.33 (-1.29%)
May 28, 2025, 3:01 PM EDT
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - | 11 |
| May 29, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - | 300 |
| May 28, 2025 | 25.12 | 25.24 | 25.12 | 25.24 | 25.24 | -1.29% | 982 |
| May 27, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.16% | 300 |
| May 23, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - | 10 |
| May 22, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - | 78 |
| May 21, 2025 | 25.53 | 25.53 | 25.43 | 25.53 | 25.53 | 6.75% | 4,204 |
| May 20, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - | 36 |
| May 19, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - | 1 |
| May 16, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - | - |
| May 15, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - | 200,000 |
| May 14, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - | 100,005 |
| May 13, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - | - |
| May 12, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - | 30 |
| May 9, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 2.20% | 2,416 |
| May 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| May 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| May 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| May 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| May 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 17.41% | 323 |
| May 1, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | 46 |
| Apr 30, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Apr 29, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | 51 |
| Apr 28, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | 110,014 |
| Apr 25, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Apr 24, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | 427 |
| Apr 23, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | 53 |
| Apr 22, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | 15 |
| Apr 21, 2025 | 20.06 | 20.06 | 19.93 | 19.93 | 19.93 | -1.42% | 319 |
| Apr 17, 2025 | 20.35 | 20.35 | 20.22 | 20.22 | 20.22 | 1.65% | 441 |
| Apr 16, 2025 | 20.03 | 20.03 | 19.89 | 19.89 | 19.89 | -3.61% | 513 |
| Apr 15, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.75% | 100,109 |
| Apr 14, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 20 |
| Apr 11, 2025 | 19.98 | 20.41 | 19.98 | 20.28 | 20.28 | 6.51% | 262,940 |
| Apr 10, 2025 | 19.46 | 19.46 | 18.92 | 19.04 | 19.04 | -9.55% | 290,400 |
| Apr 9, 2025 | 18.42 | 21.10 | 18.42 | 21.05 | 21.05 | 19.40% | 11,140 |
| Apr 8, 2025 | 19.25 | 19.25 | 17.63 | 17.63 | 17.63 | -5.06% | 1,043 |
| Apr 7, 2025 | 17.95 | 19.40 | 17.86 | 18.57 | 18.57 | -1.17% | 1,868 |
| Apr 4, 2025 | 18.15 | 18.79 | 18.15 | 18.79 | 18.79 | -6.10% | 200 |
| Apr 3, 2025 | 20.83 | 20.86 | 20.01 | 20.01 | 20.01 | -6.93% | 73,412 |
| Apr 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -5.62% | 100 |
| Apr 1, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - | - |
| Mar 31, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - | 81 |
| Mar 28, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - | 41 |
| Mar 27, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - | 5 |
| Mar 26, 2025 | 23.02 | 23.02 | 22.78 | 22.78 | 22.78 | -5.85% | 200 |
| Mar 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.06% | 212 |
| Mar 24, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.09 | -5.62% | 892 |
| Mar 21, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.53 | - | 25 |
| Mar 20, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.53 | - | 250,000 |