STMicroelectronics NV (SGM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

40.13

+0.42

(+1.06%)

At close: 04:45PM CEST

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	36.50	40.35	36.50	40.13	40.13	-
Apr 24, 2024	38.00	39.71	38.00	39.71	39.71	200
Apr 23, 2024	37.21	37.24	36.97	37.11	37.11	500
Apr 22, 2024	36.62	37.08	36.48	36.58	36.58	590
Apr 19, 2024	37.06	37.06	36.48	36.48	36.48	60
Apr 18, 2024	38.12	38.12	37.42	37.69	37.69	100
Apr 17, 2024	37.31	38.34	37.31	38.17	38.17	200
Apr 16, 2024	37.99	37.99	37.78	37.83	37.83	189
Apr 15, 2024	39.09	39.31	39.09	39.28	39.28	85
Apr 12, 2024	39.83	40.03	39.15	39.24	39.24	50
Apr 11, 2024	39.58	39.59	39.31	39.51	39.51	50
Apr 10, 2024	40.02	40.24	39.51	39.62	39.62	100
Apr 09, 2024	38.85	39.75	38.85	39.59	39.59	500
Apr 08, 2024	38.60	39.19	38.60	39.19	39.19	139
Apr 05, 2024	38.64	38.93	38.64	38.93	38.93	290
Apr 04, 2024	39.14	39.74	39.14	39.59	39.59	600
Apr 03, 2024	38.90	39.51	38.90	39.46	39.46	-
Apr 02, 2024	39.96	40.61	38.94	38.94	38.94	514
Mar 28, 2024	40.26	40.30	40.04	40.04	40.04	-
Mar 27, 2024	39.88	40.65	39.85	40.65	40.65	44
Mar 26, 2024	39.81	40.05	39.63	39.90	39.90	-
Mar 25, 2024	39.93	40.18	39.51	39.85	39.85	200
Mar 22, 2024	39.97	39.97	39.65	39.72	39.72	-
Mar 21, 2024	40.83	40.88	40.44	40.50	40.50	430
Mar 20, 2024	40.19	40.19	39.86	39.87	39.87	-
Mar 19, 2024	40.94	40.94	40.10	40.10	40.10	250
Mar 18, 2024	41.18	41.53	41.15	41.15	41.15	-
Mar 18, 2024	0.06 Dividend
Mar 15, 2024	42.54	42.54	41.56	41.56	41.51	-
Mar 14, 2024	43.72	43.73	42.91	42.91	42.85	64
Mar 13, 2024	44.56	44.56	43.79	43.79	43.73	-
Mar 12, 2024	43.76	44.31	43.49	44.07	44.01	-
Mar 11, 2024	43.03	43.35	42.67	43.23	43.17	-
Mar 08, 2024	44.24	44.42	44.08	44.28	44.22	180
Mar 07, 2024	42.76	44.03	42.47	44.03	43.96	43
Mar 06, 2024	42.33	42.52	42.29	42.33	42.27	740
Mar 05, 2024	42.63	42.78	42.60	42.60	42.54	-
Mar 04, 2024	43.28	43.69	43.19	43.28	43.21	100
Mar 01, 2024	42.20	42.85	42.20	42.85	42.79	200
Feb 29, 2024	41.71	42.11	41.42	42.11	42.05	23
Feb 28, 2024	42.65	42.65	41.71	41.71	41.64	300
Feb 27, 2024	41.17	42.72	41.17	42.72	42.66	17
Feb 26, 2024	41.31	41.42	41.31	41.39	41.33	-
Feb 23, 2024	42.01	42.38	41.63	41.63	41.57	-
Feb 22, 2024	41.50	42.85	41.50	42.33	42.26	450
Feb 21, 2024	41.37	41.37	40.97	40.97	40.92	-
Feb 20, 2024	41.74	41.74	40.88	40.88	40.82	233
Feb 19, 2024	41.98	42.08	41.76	41.76	41.70	200
Feb 16, 2024	42.29	43.08	42.29	42.42	42.36	-
Feb 15, 2024	41.97	42.72	41.97	42.24	42.18	-
Feb 14, 2024	41.60	41.81	41.41	41.81	41.75	643
Feb 13, 2024	42.54	42.60	41.46	41.46	41.40	1,100
Feb 12, 2024	42.87	43.17	42.84	43.07	43.01	120
Feb 09, 2024	41.76	42.54	41.76	42.51	42.45	3
Feb 08, 2024	40.82	41.67	40.76	41.67	41.60	-
Feb 07, 2024	41.15	41.15	40.35	40.35	40.29	600
Feb 06, 2024	40.03	41.10	40.03	40.97	40.91	-
Feb 05, 2024	40.36	41.08	40.06	40.87	40.81	-
Feb 02, 2024	40.54	40.56	40.09	40.09	40.03	2,102
Feb 01, 2024	40.70	41.15	40.70	40.70	40.64	230
Jan 31, 2024	40.83	40.99	40.72	40.87	40.81	-
Jan 30, 2024	41.17	41.56	40.95	41.56	41.50	-
Jan 29, 2024	40.00	40.94	40.00	40.87	40.81	2,800
Jan 26, 2024	41.00	41.56	40.75	41.36	41.30	1,025
Jan 25, 2024	40.40	42.38	40.40	42.38	42.32	-
Jan 24, 2024	41.70	42.47	41.61	42.42	42.36	200
Jan 23, 2024	41.74	42.01	41.58	42.01	41.95	-
Jan 22, 2024	41.22	41.66	41.06	41.66	41.60	350
Jan 19, 2024	40.49	40.71	40.49	40.53	40.48	40
Jan 18, 2024	39.31	40.51	39.31	40.51	40.46	-
Jan 17, 2024	39.53	39.53	38.65	38.65	38.59	4,895
Jan 16, 2024	39.28	39.56	39.19	39.56	39.50	1,630
Jan 15, 2024	39.71	39.85	39.61	39.85	39.80	-
Jan 12, 2024	40.43	40.43	39.78	39.96	39.90	-
Jan 11, 2024	40.63	40.63	40.29	40.29	40.23	-
Jan 10, 2024	40.72	40.97	40.09	40.26	40.20	36
Jan 09, 2024	41.71	41.71	40.29	40.51	40.46	31
Jan 08, 2024	40.72	41.10	40.53	41.10	41.05	-
Jan 05, 2024	40.90	41.21	40.71	40.96	40.90	200
Jan 04, 2024	43.10	43.10	40.84	41.08	41.02	75
Jan 03, 2024	44.13	44.33	42.95	42.95	42.89	63
Jan 02, 2024	45.39	45.67	44.45	44.45	44.39	-
Dec 29, 2023	45.31	45.53	45.31	45.46	45.39	13
Dec 28, 2023	45.83	45.83	45.49	45.60	45.53	8
Dec 27, 2023	45.65	46.02	45.65	45.72	45.65	-
Dec 22, 2023	45.41	45.68	45.35	45.68	45.61	-
Dec 21, 2023	45.15	45.45	45.15	45.42	45.36	350
Dec 20, 2023	45.94	45.94	45.69	45.69	45.62	-
Dec 19, 2023	45.71	45.90	45.71	45.80	45.73	-
Dec 18, 2023	46.31	46.49	46.10	46.10	46.04	350
Dec 15, 2023	46.12	46.92	46.12	46.87	46.80	82
Dec 14, 2023	44.90	45.83	44.90	45.83	45.76	1,140
Dec 13, 2023	44.27	44.78	44.27	44.39	44.33	20
Dec 12, 2023	44.84	44.84	44.47	44.47	44.41	-
Dec 11, 2023	44.35	44.66	44.13	44.60	44.54	300
Dec 11, 2023	0.06 Dividend
Dec 08, 2023	44.15	44.42	43.83	44.35	44.23	31
Dec 07, 2023	44.05	44.17	43.71	43.74	43.62	-
Dec 06, 2023	44.08	44.74	44.08	44.74	44.61	10
Dec 05, 2023	43.57	44.17	43.57	44.17	44.05	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7324+0.0001(+0.02%)

CRUDE OIL83.85+0.28(+0.34%)

Bitcoin CAD87,666.27-158.04(-0.18%)

STMicroelectronics NV (SGM.SG)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7324
+0.0001(+0.02%)

CRUDE OIL
83.85
+0.28(+0.34%)

Bitcoin CAD
87,666.27
-158.04(-0.18%)