5 DAY PERFORMANCE
-57.23%
1 MONTH PERFORMANCE
-49.85%
3 MONTH PERFORMANCE
+5.91%
6 MONTH PERFORMANCE
+28.66%
YEAR-TO-DATE PERFORMANCE
+29.26%
1 YEAR PERFORMANCE
+15.22%
ST Microelectronics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $56.98 | $57.95 (1.7%) | $58.01 | $55.56 | 12.04 M | $53.60 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 | $40.90 B |
| 04/16/2026 | $40.56 | $41.57 (2.49%) | $41.75 | $40.29 | 12.24 M | $38.45 B |
| 04/15/2026 | $40.71 | $40.68 (-0.07%) | $40.84 | $40.00 | 6.49 M | $37.63 B |
| 04/14/2026 | $40.90 | $40.90 (0%) | $41.44 | $40.44 | 7.52 M | $37.83 B |
| 04/13/2026 | $39.67 | $40.32 (1.64%) | $40.41 | $39.40 | 4.93 M | $37.30 B |
| 04/10/2026 | $39.60 | $39.48 (-0.3%) | $40.04 | $39.40 | 7.55 M | $36.52 B |
| 04/09/2026 | $38.20 | $39.14 (2.46%) | $39.28 | $38.07 | 9.10 M | $36.20 B |
| 04/08/2026 | $38.05 | $37.98 (-0.18%) | $38.15 | $37.26 | 10.27 M | $35.13 B |
| 04/07/2026 | $35.70 | $35.68 (-0.06%) | $35.90 | $34.81 | 10.64 M | $33.00 B |
| 04/06/2026 | $34.54 | $35.44 (2.61%) | $36.45 | $34.52 | 10.22 M | $32.78 B |
| 04/02/2026 | $32.74 | $34.32 (4.83%) | $34.39 | $32.63 | 7.37 M | $31.75 B |
| 04/01/2026 | $34.51 | $34.52 (0.03%) | $34.99 | $34.35 | 8.86 M | $31.93 B |
| 03/31/2026 | $32.47 | $34.55 (6.41%) | $34.57 | $32.35 | 11.20 M | $31.96 B |
| 03/30/2026 | $32.96 | $31.32 (-4.98%) | $33.16 | $31.12 | 8.75 M | $28.97 B |
| 03/27/2026 | $32.44 | $32.54 (0.31%) | $32.93 | $32.19 | 8.05 M | $30.10 B |
| 03/26/2026 | $33.21 | $32.91 (-0.9%) | $34.09 | $32.78 | 11.45 M | $30.44 B |
| 03/25/2026 | $32.85 | $33.42 (1.74%) | $33.72 | $32.77 | 7.79 M | $30.91 B |
| 03/24/2026 | $30.72 | $31.95 (4%) | $32.12 | $30.72 | 6.44 M | $29.55 B |
| 03/23/2026 | $31.48 | $31.66 (0.57%) | $32.29 | $31.34 | 7.82 M | $29.29 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.
