5 DAY PERFORMANCE
-30.23%
1 MONTH PERFORMANCE
-33.68%
3 MONTH PERFORMANCE
-57.23%
6 MONTH PERFORMANCE
+8.65%
YEAR-TO-DATE PERFORMANCE
+29.26%
1 YEAR PERFORMANCE
+20.61%
ST Microelectronics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $51.29 | $51.19 (-0.2%) | $51.37 | $50.71 | 1.83 M | |
| 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 |
| 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 |
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.
