5 DAY PERFORMANCE
-36.00%
1 MONTH PERFORMANCE
-50.16%
3 MONTH PERFORMANCE
-40.02%
6 MONTH PERFORMANCE
+12.33%
YEAR-TO-DATE PERFORMANCE
+29.26%
1 YEAR PERFORMANCE
+35.04%
ST Microelectronics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/03/2026 | $51.12 | $52.19 (2.09%) | $52.67 | $50.69 | 8.78 M | $46.34 B |
| 07/31/2026 | $53.94 | $52.39 (-2.87%) | $54.19 | $52.08 | 10.81 M | $46.52 B |
| 07/30/2026 | $51.83 | $53.06 (2.37%) | $53.19 | $51.40 | 11.55 M | $47.12 B |
| 07/29/2026 | $49.36 | $48.36 (-2.03%) | $51.15 | $47.88 | 13.51 M | $42.94 B |
| 07/28/2026 | $50.41 | $50.16 (-0.5%) | $51.34 | $48.91 | 16.35 M | $44.54 B |
| 07/27/2026 | $53.07 | $53.45 (0.72%) | $53.77 | $51.62 | 14.75 M | $47.46 B |
| 07/24/2026 | $54.42 | $51.54 (-5.29%) | $54.67 | $51.08 | 16.89 M | $45.77 B |
| 07/23/2026 | $54.40 | $53.49 (-1.67%) | $56.63 | $52.76 | 32.24 M | $47.50 B |
| 07/22/2026 | $64.76 | $65.77 (1.56%) | $66.53 | $64.52 | 7.56 M | $58.40 B |
| 07/21/2026 | $65.33 | $65.43 (0.15%) | $66.12 | $64.09 | 9.71 M | $58.10 B |
| 07/20/2026 | $62.37 | $61.78 (-0.95%) | $62.94 | $61.32 | 7.10 M | $54.86 B |
| 07/17/2026 | $59.67 | $62.06 (4.01%) | $63.87 | $58.64 | 15.89 M | $57.41 B |
| 07/16/2026 | $64.96 | $62.77 (-3.37%) | $65.21 | $62.24 | 13.79 M | $58.06 B |
| 07/15/2026 | $70.05 | $67.75 (-3.28%) | $70.17 | $65.64 | 11.17 M | $62.67 B |
| 07/14/2026 | $71.65 | $70.13 (-2.12%) | $71.66 | $68.82 | 12.34 M | $64.87 B |
| 07/13/2026 | $70.06 | $68.47 (-2.27%) | $70.35 | $67.88 | 12.73 M | $63.33 B |
| 07/10/2026 | $70.64 | $71.46 (1.16%) | $72.03 | $69.73 | 6.93 M | $66.10 B |
| 07/09/2026 | $70.58 | $71.39 (1.15%) | $72.61 | $70.22 | 8.84 M | $66.04 B |
| 07/08/2026 | $67.03 | $68.54 (2.25%) | $68.67 | $65.87 | 9.33 M | $63.40 B |
| 07/07/2026 | $67.39 | $67.28 (-0.16%) | $68.70 | $66.52 | 14.20 M | $62.23 B |
| 07/06/2026 | $71.28 | $71.39 (0.15%) | $73.05 | $71.08 | 7.48 M | $66.04 B |
| 07/02/2026 | $72.98 | $68.35 (-6.34%) | $73.37 | $66.78 | 16.85 M | $63.22 B |
| 07/01/2026 | $72.64 | $70.72 (-2.64%) | $73.17 | $69.79 | 14.29 M | $65.42 B |
| 06/30/2026 | $74.48 | $74.89 (0.55%) | $75.24 | $73.35 | 9.72 M | $69.27 B |
| 06/29/2026 | $72.70 | $74.79 (2.87%) | $74.83 | $69.86 | 10.01 M | $69.18 B |
| 06/26/2026 | $72.45 | $71.42 (-1.42%) | $72.45 | $70.69 | 9.83 M | $66.06 B |
| 06/25/2026 | $75.77 | $74.88 (-1.17%) | $75.86 | $71.34 | 11.01 M | $69.26 B |
| 06/24/2026 | $71.81 | $71.93 (0.17%) | $72.86 | $69.57 | 7.26 M | $66.54 B |
| 06/23/2026 | $72.00 | $72.43 (0.6%) | $74.06 | $71.68 | 14.13 M | $67.00 B |
| 06/22/2026 | $80.12 | $79.91 (-0.26%) | $81.17 | $79.05 | 10.40 M | $73.92 B |
| 06/18/2026 | $75.89 | $78.39 (3.29%) | $78.54 | $75.61 | 17.55 M | $72.51 B |
| 06/17/2026 | $76.36 | $73.36 (-3.93%) | $76.54 | $73.28 | 11.34 M | $67.86 B |
| 06/16/2026 | $77.44 | $74.55 (-3.73%) | $78.57 | $74.39 | 12.66 M | $68.96 B |
| 06/15/2026 | $80.12 | $78.95 (-1.46%) | $80.43 | $78.64 | 10.46 M | $73.03 B |
| 06/12/2026 | $76.50 | $77.30 (1.05%) | $78.76 | $76.31 | 11.43 M | $71.50 B |
| 06/11/2026 | $74.03 | $78.12 (5.52%) | $78.26 | $73.16 | 18.01 M | $72.26 B |
| 06/10/2026 | $72.36 | $70.74 (-2.24%) | $74.20 | $70.02 | 17.26 M | $65.43 B |
| 06/09/2026 | $75.82 | $73.32 (-3.3%) | $76.31 | $67.73 | 24.16 M | $67.82 B |
| 06/08/2026 | $74.74 | $75.01 (0.36%) | $76.66 | $74.22 | 13.17 M | $69.38 B |
| 06/05/2026 | $73.68 | $70.72 (-4.02%) | $74.49 | $69.42 | 20.08 M | $65.42 B |
| 06/04/2026 | $75.00 | $78.36 (4.48%) | $78.64 | $74.71 | 13.63 M | $72.48 B |
| 06/03/2026 | $80.30 | $79.71 (-0.73%) | $81.42 | $78.09 | 15.34 M | $73.73 B |
| 06/02/2026 | $76.37 | $79.51 (4.11%) | $80.58 | $75.61 | 20.80 M | $73.55 B |
| 06/01/2026 | $68.68 | $69.02 (0.5%) | $69.43 | $66.99 | 9.92 M | $63.84 B |
| 05/29/2026 | $70.27 | $69.31 (-1.37%) | $70.92 | $68.04 | 8.96 M | $64.11 B |
| 05/28/2026 | $70.06 | $69.45 (-0.87%) | $70.20 | $67.46 | 10.10 M | $64.24 B |
| 05/27/2026 | $70.53 | $67.75 (-3.94%) | $70.77 | $66.13 | 13.40 M | $62.67 B |
| 05/26/2026 | $69.75 | $70.69 (1.35%) | $71.07 | $69.14 | 15.50 M | $65.39 B |
| 05/22/2026 | $66.50 | $66.86 (0.54%) | $68.14 | $66.18 | 7.69 M | $61.85 B |
| 05/21/2026 | $64.50 | $65.66 (1.8%) | $65.99 | $63.82 | 7.63 M | $60.74 B |
| 05/20/2026 | $63.77 | $64.93 (1.82%) | $65.06 | $63.19 | 10.87 M | $60.06 B |
| 05/19/2026 | $59.98 | $61.23 (2.08%) | $62.40 | $59.08 | 10.72 M | $56.64 B |
| 05/18/2026 | $63.20 | $60.96 (-3.54%) | $63.34 | $59.72 | 13.92 M | $56.39 B |
| 05/15/2026 | $60.62 | $61.41 (1.3%) | $62.21 | $59.94 | 9.40 M | $56.80 B |
| 05/14/2026 | $63.36 | $64.38 (1.61%) | $65.31 | $63.06 | 11.78 M | $59.55 B |
| 05/13/2026 | $61.24 | $63.39 (3.51%) | $63.73 | $60.34 | 16.90 M | $58.64 B |
| 05/12/2026 | $58.44 | $57.93 (-0.87%) | $58.77 | $55.60 | 10.84 M | $53.59 B |
| 05/11/2026 | $59.05 | $60.12 (1.81%) | $60.20 | $58.37 | 10.76 M | $55.61 B |
| 05/08/2026 | $56.72 | $59.17 (4.32%) | $59.40 | $56.70 | 11.48 M | $54.73 B |
| 05/07/2026 | $57.74 | $55.90 (-3.19%) | $57.89 | $55.20 | 10.75 M | $51.71 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.
