5 DAY PERFORMANCE
-28.26%
1 MONTH PERFORMANCE
-41.44%
3 MONTH PERFORMANCE
-38.16%
6 MONTH PERFORMANCE
-39.18%
YEAR-TO-DATE PERFORMANCE
+29.26%
1 YEAR PERFORMANCE
+43.17%
ST Microelectronics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $47.47 | $45.60 (-3.94%) | $48.38 | $45.06 | 15.54 M | $40.21 B |
| 11/03/2026 | $48.52 | $48.54 (0.04%) | $49.00 | $48.17 | 7.91 M | $42.80 B |
| 11/02/2026 | $48.15 | $47.17 (-2.04%) | $49.37 | $46.81 | 9.38 M | $41.60 B |
| 10/30/2026 | $47.59 | $46.74 (-1.79%) | $48.23 | $45.39 | 13.87 M | $41.22 B |
| 10/29/2026 | $48.09 | $49.99 (3.95%) | $50.03 | $47.38 | 17.35 M | $44.08 B |
| 10/28/2026 | $48.74 | $48.52 (-0.45%) | $48.97 | $48.01 | 11.69 M | $42.79 B |
| 10/27/2026 | $46.51 | $48.68 (4.67%) | $48.84 | $46.44 | 10.19 M | $42.93 B |
| 10/26/2026 | $44.47 | $45.19 (1.62%) | $45.77 | $44.11 | 7.98 M | $39.85 B |
| 10/23/2026 | $43.39 | $44.02 (1.45%) | $44.40 | $43.21 | 8.10 M | $39.09 B |
| 10/22/2026 | $45.45 | $44.09 (-2.99%) | $45.78 | $43.60 | 14.41 M | $39.15 B |
| 10/21/2026 | $46.97 | $47.43 (0.98%) | $47.82 | $46.75 | 8.30 M | $42.12 B |
| 10/20/2026 | $44.89 | $45.78 (1.98%) | $46.60 | $44.63 | 10.53 M | $40.65 B |
| 10/19/2026 | $46.37 | $45.61 (-1.64%) | $46.55 | $45.36 | 7.67 M | $40.50 B |
| 10/16/2026 | $46.30 | $45.39 (-1.97%) | $46.69 | $45.24 | 12.38 M | $40.31 B |
| 10/15/2026 | $44.54 | $46.60 (4.63%) | $46.77 | $44.28 | 14.16 M | $41.38 B |
| 10/14/2026 | $48.52 | $46.90 (-3.34%) | $48.88 | $46.40 | 14.13 M | $41.65 B |
| 10/13/2026 | $48.91 | $49.57 (1.35%) | $49.83 | $48.58 | 7.36 M | $44.02 B |
| 10/12/2026 | $51.63 | $50.48 (-2.23%) | $51.63 | $50.47 | 5.13 M | $44.83 B |
| 10/09/2026 | $53.14 | $52.06 (-2.03%) | $53.54 | $51.73 | 6.66 M | $46.23 B |
| 10/08/2026 | $54.64 | $52.71 (-3.53%) | $54.93 | $52.14 | 10.01 M | $46.81 B |
| 10/07/2026 | $55.24 | $56.18 (1.7%) | $56.65 | $55.24 | 9.60 M | $49.89 B |
| 10/06/2026 | $57.96 | $58.72 (1.31%) | $59.29 | $57.67 | 9.19 M | $52.14 B |
| 10/05/2026 | $56.60 | $57.68 (1.91%) | $57.71 | $56.11 | 8.89 M | $51.22 B |
| 10/02/2026 | $55.35 | $57.26 (3.45%) | $57.43 | $55.26 | 16.34 M | $50.85 B |
| 10/01/2026 | $52.72 | $53.50 (1.48%) | $53.81 | $52.65 | 8.06 M | $47.51 B |
| 09/30/2026 | $53.26 | $53.36 (0.19%) | $53.55 | $52.70 | 8.09 M | $47.38 B |
| 09/29/2026 | $54.26 | $53.24 (-1.88%) | $54.33 | $52.97 | 9.08 M | $47.28 B |
| 09/28/2026 | $52.59 | $52.74 (0.29%) | $53.01 | $51.73 | 8.40 M | $46.83 B |
| 09/25/2026 | $51.80 | $51.93 (0.25%) | $52.09 | $51.22 | 10.09 M | $46.11 B |
| 09/24/2026 | $51.40 | $51.58 (0.35%) | $51.99 | $50.73 | 8.73 M | $45.80 B |
| 09/23/2026 | $52.51 | $52.46 (-0.1%) | $52.71 | $51.48 | 9.49 M | $46.58 B |
| 09/22/2026 | $51.87 | $53.41 (2.97%) | $53.54 | $51.74 | 9.17 M | $47.43 B |
| 09/21/2026 | $51.29 | $51.63 (0.66%) | $51.98 | $50.70 | 7.56 M | $45.85 B |
| 09/18/2026 | $49.74 | $50.18 (0.88%) | $50.38 | $49.24 | 13.44 M | $44.56 B |
| 09/17/2026 | $49.19 | $48.61 (-1.18%) | $49.32 | $48.51 | 6.40 M | $43.17 B |
| 09/16/2026 | $49.37 | $48.06 (-2.65%) | $49.37 | $47.53 | 9.03 M | $42.68 B |
| 09/15/2026 | $48.61 | $47.92 (-1.42%) | $48.72 | $47.83 | 6.41 M | $42.55 B |
| 09/14/2026 | $47.88 | $47.78 (-0.21%) | $48.57 | $47.65 | 9.72 M | $42.43 B |
| 09/11/2026 | $51.44 | $51.51 (0.14%) | $51.87 | $50.86 | 7.60 M | $45.74 B |
| 09/10/2026 | $50.78 | $50.74 (-0.08%) | $50.92 | $49.98 | 8.11 M | $45.06 B |
| 09/09/2026 | $51.33 | $51.55 (0.43%) | $52.35 | $51.27 | 7.17 M | $45.78 B |
| 09/08/2026 | $52.76 | $51.97 (-1.5%) | $52.87 | $51.76 | 8.72 M | $46.15 B |
| 09/04/2026 | $52.09 | $52.24 (0.29%) | $52.63 | $51.79 | 7.36 M | $46.39 B |
| 09/03/2026 | $50.42 | $51.28 (1.71%) | $51.38 | $49.96 | 5.92 M | $45.54 B |
| 09/02/2026 | $50.26 | $50.71 (0.9%) | $50.89 | $49.66 | 6.13 M | $45.03 B |
| 09/01/2026 | $49.52 | $49.40 (-0.24%) | $49.53 | $48.48 | 8.50 M | $43.87 B |
| 08/31/2026 | $50.61 | $50.14 (-0.93%) | $50.91 | $49.73 | 7.39 M | $44.52 B |
| 08/28/2026 | $50.95 | $49.38 (-3.08%) | $50.96 | $49.16 | 7.35 M | $43.85 B |
| 08/27/2026 | $51.18 | $51.34 (0.31%) | $51.40 | $50.29 | 8.11 M | $45.59 B |
| 08/26/2026 | $49.83 | $49.66 (-0.34%) | $49.97 | $48.97 | 5.01 M | $44.10 B |
| 08/25/2026 | $49.67 | $49.46 (-0.42%) | $50.09 | $49.16 | 5.66 M | $43.92 B |
| 08/24/2026 | $50.28 | $49.35 (-1.85%) | $50.28 | $48.95 | 7.10 M | $43.82 B |
| 08/21/2026 | $50.73 | $50.56 (-0.34%) | $50.80 | $49.91 | 4.78 M | $44.90 B |
| 08/20/2026 | $50.47 | $49.92 (-1.09%) | $50.86 | $49.68 | 8.77 M | $44.33 B |
| 08/19/2026 | $52.62 | $50.41 (-4.2%) | $52.90 | $50.24 | 13.98 M | $44.76 B |
| 08/18/2026 | $53.27 | $52.27 (-1.88%) | $53.81 | $51.93 | 12.90 M | $46.42 B |
| 08/17/2026 | $55.81 | $55.79 (-0.04%) | $57.04 | $55.68 | 9.51 M | $49.54 B |
| 08/14/2026 | $54.07 | $54.29 (0.41%) | $55.05 | $53.78 | 4.62 M | $48.21 B |
| 08/13/2026 | $54.32 | $53.92 (-0.74%) | $55.25 | $53.89 | 6.02 M | $47.88 B |
| 08/12/2026 | $56.75 | $54.18 (-4.53%) | $56.82 | $54.14 | 7.22 M | $48.11 B |
| 08/11/2026 | $55.92 | $55.04 (-1.57%) | $55.92 | $54.55 | 3.97 M | $48.88 B |
| 08/10/2026 | $56.92 | $54.35 (-4.52%) | $56.95 | $54.33 | 5.72 M | $48.26 B |
| 08/07/2026 | $55.72 | $56.10 (0.68%) | $56.14 | $54.98 | 8.09 M | $49.82 B |
| 08/06/2026 | $52.59 | $53.28 (1.31%) | $54.58 | $52.30 | 6.83 M | $47.31 B |
| 08/05/2026 | $54.10 | $52.77 (-2.46%) | $54.16 | $52.57 | 9.80 M | $46.86 B |
| 08/04/2026 | $54.23 | $54.22 (-0.02%) | $54.84 | $53.84 | 11.28 M | $48.15 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.
