5 DAY PERFORMANCE
-39.86%
1 MONTH PERFORMANCE
-5.39%
3 MONTH PERFORMANCE
+12.33%
6 MONTH PERFORMANCE
+41.84%
YEAR-TO-DATE PERFORMANCE
+29.26%
1 YEAR PERFORMANCE
+48.69%
ST Microelectronics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $56.98 | $57.19 (0.36%) | $57.52 | $55.56 | 2.06 M | $52.90 B |
| 05/05/2026 | $55.98 | $57.18 (2.14%) | $57.67 | $55.78 | 12.59 M | $52.89 B |
| 05/04/2026 | $56.32 | $55.13 (-2.11%) | $56.52 | $54.61 | 11.06 M | $51.00 B |
| 05/01/2026 | $54.74 | $55.75 (1.85%) | $56.42 | $54.35 | 8.41 M | $51.57 B |
| 04/30/2026 | $52.95 | $55.14 (4.14%) | $55.31 | $52.45 | 15.35 M | $51.00 B |
| 04/29/2026 | $51.66 | $52.67 (1.96%) | $53.26 | $51.38 | 17.35 M | $48.72 B |
| 04/28/2026 | $50.19 | $49.81 (-0.76%) | $50.59 | $48.97 | 10.09 M | $46.07 B |
| 04/27/2026 | $50.19 | $50.56 (0.74%) | $50.82 | $49.39 | 10.66 M | $46.77 B |
| 04/24/2026 | $51.59 | $50.47 (-2.17%) | $51.60 | $49.77 | 13.57 M | $46.68 B |
| 04/23/2026 | $48.13 | $49.71 (3.28%) | $51.40 | $48.10 | 25.61 M | $45.98 B |
| 04/22/2026 | $44.69 | $44.86 (0.38%) | $44.98 | $43.89 | 16.94 M | $41.50 B |
| 04/21/2026 | $44.71 | $44.30 (-0.92%) | $45.11 | $43.86 | 9.13 M | $40.98 B |
| 04/20/2026 | $44.20 | $44.46 (0.59%) | $44.78 | $43.76 | 12.19 M | $41.13 B |
| 04/17/2026 | $43.21 | $44.22 (2.34%) | $44.64 | $43.05 | 19.66 M | $44.22 B |
| 04/16/2026 | $40.56 | $41.57 (2.49%) | $41.75 | $40.29 | 12.24 M | $41.57 B |
| 04/15/2026 | $40.71 | $40.68 (-0.07%) | $40.84 | $40.00 | 6.49 M | $40.68 B |
| 04/14/2026 | $40.90 | $40.90 (0%) | $41.44 | $40.44 | 7.52 M | $40.90 B |
| 04/13/2026 | $39.67 | $40.32 (1.64%) | $40.41 | $39.40 | 4.93 M | $40.32 B |
| 04/10/2026 | $39.60 | $39.48 (-0.3%) | $40.04 | $39.40 | 7.55 M | $39.48 B |
| 04/09/2026 | $38.20 | $39.14 (2.46%) | $39.28 | $38.07 | 9.10 M | $39.14 B |
| 04/08/2026 | $38.05 | $37.98 (-0.18%) | $38.15 | $37.26 | 10.27 M | $37.98 B |
| 04/07/2026 | $35.70 | $35.68 (-0.06%) | $35.90 | $34.81 | 10.64 M | $35.68 B |
| 04/06/2026 | $34.54 | $35.44 (2.61%) | $36.45 | $34.52 | 10.22 M | $35.44 B |
| 04/02/2026 | $32.74 | $34.32 (4.83%) | $34.39 | $32.63 | 7.37 M | $34.32 B |
| 04/01/2026 | $34.51 | $34.52 (0.03%) | $34.99 | $34.35 | 8.86 M | $34.52 B |
| 03/31/2026 | $32.47 | $34.55 (6.41%) | $34.57 | $32.35 | 11.20 M | $34.55 B |
| 03/30/2026 | $32.96 | $31.32 (-4.98%) | $33.16 | $31.12 | 8.75 M | $31.32 B |
| 03/27/2026 | $32.44 | $32.54 (0.31%) | $32.93 | $32.19 | 8.05 M | $32.54 B |
| 03/26/2026 | $33.21 | $32.91 (-0.9%) | $34.09 | $32.78 | 11.45 M | $32.91 B |
| 03/25/2026 | $32.85 | $33.42 (1.74%) | $33.72 | $32.77 | 7.79 M | $33.42 B |
| 03/24/2026 | $30.72 | $31.95 (4%) | $32.12 | $30.72 | 6.44 M | $31.95 B |
| 03/23/2026 | $31.48 | $31.66 (0.57%) | $32.29 | $31.34 | 7.82 M | $31.66 B |
| 03/20/2026 | $32.34 | $30.86 (-4.58%) | $32.38 | $30.38 | 12.04 M | $30.86 B |
| 03/19/2026 | $31.50 | $32.42 (2.92%) | $32.76 | $31.31 | 8.09 M | $32.42 B |
| 03/18/2026 | $33.96 | $33.23 (-2.15%) | $34.05 | $33.04 | 5.15 M | $33.23 B |
| 03/17/2026 | $34.20 | $33.79 (-1.2%) | $34.23 | $33.51 | 7.27 M | $33.79 B |
| 03/16/2026 | $33.87 | $33.46 (-1.21%) | $34.17 | $32.89 | 11.43 M | $33.46 B |
| 03/13/2026 | $33.30 | $32.87 (-1.29%) | $33.74 | $32.60 | 7.65 M | $32.87 B |
| 03/12/2026 | $34.28 | $33.25 (-3%) | $34.29 | $32.97 | 11.45 M | $33.25 B |
| 03/11/2026 | $33.92 | $34.06 (0.41%) | $34.37 | $33.47 | 6.76 M | $34.06 B |
| 03/10/2026 | $33.67 | $33.52 (-0.45%) | $34.60 | $33.40 | 12.47 M | $33.52 B |
| 03/09/2026 | $31.26 | $33.53 (7.26%) | $33.73 | $30.66 | 13.79 M | $33.53 B |
| 03/06/2026 | $31.57 | $31.36 (-0.67%) | $31.88 | $31.19 | 7.46 M | $31.36 B |
| 03/05/2026 | $33.41 | $33.31 (-0.3%) | $34.11 | $32.49 | 10.24 M | $33.31 B |
| 03/04/2026 | $32.21 | $33.33 (3.48%) | $33.43 | $31.88 | 10.06 M | $33.33 B |
| 03/03/2026 | $31.18 | $31.62 (1.41%) | $31.92 | $30.89 | 8.32 M | $31.62 B |
| 03/02/2026 | $32.53 | $33.48 (2.92%) | $33.52 | $32.53 | 5.68 M | $33.48 B |
| 02/27/2026 | $33.42 | $33.61 (0.57%) | $33.74 | $33.18 | 4.96 M | $33.61 B |
| 02/26/2026 | $34.75 | $34.38 (-1.06%) | $34.91 | $33.53 | 6.84 M | $34.38 B |
| 02/25/2026 | $33.92 | $34.56 (1.89%) | $34.57 | $33.73 | 4.22 M | $34.56 B |
| 02/24/2026 | $34.30 | $34.05 (-0.73%) | $34.86 | $33.91 | 6.19 M | $34.05 B |
| 02/23/2026 | $33.87 | $33.99 (0.35%) | $34.17 | $33.45 | 4.41 M | $33.99 B |
| 02/20/2026 | $33.23 | $33.62 (1.17%) | $33.88 | $33.18 | 5.07 M | $33.62 B |
| 02/19/2026 | $33.31 | $33.20 (-0.33%) | $33.64 | $33.04 | 4.96 M | $33.20 B |
| 02/18/2026 | $34.32 | $33.77 (-1.6%) | $34.32 | $33.56 | 6.31 M | $33.77 B |
| 02/17/2026 | $32.75 | $33.20 (1.37%) | $33.29 | $32.14 | 6.81 M | $33.20 B |
| 02/13/2026 | $33.85 | $33.61 (-0.71%) | $33.90 | $33.23 | 8.14 M | $33.61 B |
| 02/12/2026 | $34.69 | $33.61 (-3.11%) | $34.83 | $33.24 | 13.50 M | $33.61 B |
| 02/11/2026 | $33.68 | $34.95 (3.77%) | $35.07 | $33.52 | 15.26 M | $34.95 B |
| 02/10/2026 | $33.21 | $33.44 (0.69%) | $33.90 | $32.92 | 16.23 M | $33.44 B |
| 02/09/2026 | $32.00 | $32.51 (1.59%) | $33.00 | $31.96 | 16.79 M | $32.51 B |
| 02/06/2026 | $28.71 | $29.85 (3.97%) | $29.95 | $28.67 | 9.94 M | $26.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
