S&P 500$7,736.52
+1.79%
2m
DOW 30$54,085.88
+1.71%
2m
NASDAQ 100$29,733.16
+3.32%
2m
Russell 2000$301.71
+1.85%
2m
Russell 1000$422.16
+1.83%
2m
S&P 400$3,868.41
+1.79%
2m
S&P 600$1,828.54
+1.69%
2m

STMicroelectr Br (STMEF)

OTC

$54.22+$1.70 (+3.24%)

Price as of Aug 04, 2026

N/A
Market Cap
119.38%
1-Year Change
Semiconductors
Industry

1 Month
-19.69%

Low Price$49.57

High Price$72.31
3 Months
-1.39%

Low Price$49.57

High Price$80.77
1 Year
+119.38%

Low Price$23.03

High Price$80.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/04/2026	54.23	54.23	54.22	54.22	+3.24%	286
08/03/2026	52.52	52.52	52.52	52.52	+0.13%	230
07/30/2026	52.60	52.60	52.45	52.45	+5.82%	1,017
07/29/2026	48.62	50.26	48.62	49.57	-2.00%	4,457
07/28/2026	49.06	50.58	49.06	50.58	-3.10%	403
07/27/2026	53.35	53.35	52.05	52.20	+0.54%	200,955
07/24/2026	53.86	53.86	51.92	51.92	-3.39%	1,421
07/23/2026	54.11	56.55	53.74	53.74	-14.25%	709
07/20/2026	62.67	62.67	62.67	62.67	+0.22%	245
07/17/2026	60.93	62.78	60.93	62.53	-1.08%	2,935
07/16/2026	63.21	63.21	63.21	63.21	-5.97%	1,033
07/15/2026	67.99	67.99	66.23	67.22	-4.48%	2,054
07/14/2026	71.00	71.00	69.25	70.37	+0.53%	300,578
07/13/2026	70.00	70.00	70.00	70.00	-2.45%	400,202
07/10/2026	71.76	71.76	71.76	71.76	+5.77%	475
07/08/2026	67.54	67.84	66.00	67.84	+0.03%	200,420
07/07/2026	67.61	67.82	67.61	67.82	-6.21%	1,002
07/06/2026	72.31	72.31	72.31	72.31	+7.11%	179
07/02/2026	70.96	70.96	67.51	67.51	-4.50%	4,632
07/01/2026	73.00	73.00	70.69	70.69	-2.67%	30,301
06/30/2026	72.63	72.63	72.63	72.63	-0.51%	450,177
06/29/2026	72.54	73.00	70.00	73.00	-0.90%	990,532
06/25/2026	72.80	73.66	72.08	73.66	+2.17%	409
06/23/2026	72.40	72.40	72.09	72.09	-7.60%	600,509
06/23/2026	$0.09 Dividend
06/22/2026	78.02	78.02	78.02	78.02	+3.18%	233
06/17/2026	75.15	75.61	75.15	75.61	-0.52%	875
06/16/2026	78.75	78.75	75.36	76.01	-5.89%	946
06/15/2026	79.91	80.77	79.91	80.77	+2.88%	200,623
06/12/2026	78.24	78.51	77.94	78.51	+0.06%	336,258
06/11/2026	74.91	78.46	74.91	78.46	+10.31%	921
06/10/2026	73.32	73.32	70.84	71.13	+0.28%	400,609
06/09/2026	75.03	75.03	70.92	70.93	+0.64%	3,436
06/05/2026	71.94	71.94	70.48	70.48	-8.56%	392
06/04/2026	77.08	77.08	77.08	77.08	-1.83%	416
06/03/2026	78.64	78.64	78.51	78.51	-0.19%	653,150
06/02/2026	78.40	78.66	78.40	78.66	+14.43%	900,314
06/01/2026	69.19	69.19	68.28	68.74	+0.16%	301,772
05/29/2026	68.63	68.63	68.63	68.63	+3.17%	993
05/27/2026	70.11	70.12	66.42	66.52	-4.52%	1,171
05/26/2026	69.96	71.42	69.67	69.67	+7.42%	690,499
05/21/2026	64.08	64.86	64.08	64.86	+9.59%	400,516
05/19/2026	61.03	61.03	59.18	59.18	-2.66%	1,217
05/18/2026	62.06	62.06	60.80	60.80	-4.88%	261
05/14/2026	63.93	64.99	63.92	63.92	+2.80%	1,110,799
05/13/2026	61.13	62.18	60.00	62.18	+8.15%	324,082
05/12/2026	57.48	57.49	56.63	57.49	-1.08%	676,344
05/11/2026	58.89	58.89	58.12	58.12	+0.16%	500,501
05/08/2026	56.38	58.03	56.38	58.03	+3.89%	404,236
05/07/2026	56.73	57.30	55.86	55.86	-2.54%	40,903
05/06/2026	56.32	57.31	55.97	57.31	+1.16%	151,461
05/05/2026	56.36	56.93	56.36	56.65	+3.03%	100,636
05/01/2026	54.24	54.99	54.24	54.99	-0.18%	244
04/30/2026	53.37	55.09	53.37	55.09	+5.05%	1,884
04/29/2026	52.44	52.44	52.44	52.44	+5.80%	62,872
04/28/2026	49.56	49.56	49.56	49.56	-0.58%	70,140
04/27/2026	50.54	50.54	49.80	49.85	-2.46%	532
04/24/2026	51.26	51.36	49.83	51.11	+1.33%	261,447
04/23/2026	48.56	50.46	48.37	50.44	+13.91%	224,503
04/22/2026	44.97	44.97	44.27	44.28	-0.34%	921,524
04/21/2026	43.96	44.43	43.96	44.43	-0.53%	975
04/20/2026	44.14	44.67	43.69	44.67	+8.83%	408
04/16/2026	40.80	41.04	40.35	41.04	+1.06%	400,549
04/15/2026	40.34	40.61	40.34	40.61	+2.79%	2,331
04/13/2026	39.51	39.51	39.51	39.51	+2.87%	9,065
04/09/2026	38.30	38.41	38.30	38.41	+8.56%	713
04/07/2026	35.38	35.38	35.38	35.38	-1.64%	416,694
04/06/2026	34.35	35.97	34.35	35.97	+5.96%	128,407
04/02/2026	33.70	33.94	33.70	33.94	+1.72%	305
03/31/2026	33.37	33.37	33.37	33.37	+6.44%	100
03/30/2026	32.01	32.01	31.35	31.35	-4.19%	233
03/27/2026	32.73	32.73	32.73	32.73	-1.46%	294,300
03/26/2026	33.57	33.66	33.21	33.21	+4.20%	302
03/24/2026	31.87	31.87	31.87	31.87	+0.13%	358
03/24/2026	$0.09 Dividend
03/23/2026	31.83	31.83	31.83	31.83	+1.52%	100
03/19/2026	32.90	32.90	31.36	31.36	-4.89%	50,317
03/18/2026	32.97	32.97	32.97	32.97	-1.88%	100
03/16/2026	34.11	34.11	33.60	33.60	+3.80%	1,542
03/13/2026	33.63	33.63	32.37	32.37	-1.75%	2,700
03/12/2026	33.64	33.64	32.95	32.95	-3.13%	60,400
03/10/2026	34.01	34.01	34.01	34.01	+4.75%	265,106
03/09/2026	32.47	32.47	32.47	32.47	+0.01%	90,176
03/04/2026	32.47	32.47	32.47	32.47	+0.19%	30,542
03/02/2026	32.41	32.41	32.41	32.41	-3.57%	86,994
02/26/2026	33.65	33.65	33.61	33.61	-0.76%	200
02/24/2026	33.87	33.87	33.87	33.87	+0.94%	1,000
02/20/2026	33.60	33.60	33.55	33.55	+0.67%	255
02/13/2026	33.45	33.45	33.33	33.33	-1.59%	201
02/12/2026	33.87	33.87	33.87	33.87	-0.70%	56,410
02/11/2026	33.78	34.10	33.78	34.10	+3.76%	4,640
02/10/2026	33.04	33.04	32.87	32.87	+2.74%	201
02/09/2026	32.33	32.33	31.99	31.99	+6.57%	290
02/06/2026	29.47	30.02	29.47	30.02	+5.13%	297
02/05/2026	28.76	28.76	28.56	28.56	-1.21%	200
02/04/2026	28.90	28.90	28.90	28.90	+1.82%	200
01/29/2026	27.64	28.39	27.64	28.39	-3.54%	200,220
01/23/2026	29.43	29.43	29.43	29.43	+1.29%	171,552
01/22/2026	29.12	29.12	29.05	29.05	+4.06%	170,482
01/08/2026	27.92	27.92	27.92	27.92	-2.26%	150