STMEF | STMicroelectr Br | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

STMicroelectr Br (STMEF)

OTC

$55.00+$2.00 (+3.77%)

Price as of Oct 01, 2026

N/A
Market Cap
98.90%
1-Year Change
Semiconductors
Industry

1 Month
+10.45%

Low Price$49.91

High Price$55.00
3 Months
-22.06%

Low Price$49.48

High Price$72.18
1 Year
+98.90%

Low Price$22.99

High Price$80.62

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	54.56	55.00	54.56	55.00	+3.77%	638
09/29/2026	53.03	53.03	53.00	53.00	-1.08%	1,160
09/22/2026	53.58	53.58	53.58	53.58	+7.35%	249
09/22/2026	$0.09 Dividend
09/18/2026	49.91	49.91	49.91	49.91	-3.00%	990
09/09/2026	51.46	51.46	51.46	51.46	-1.36%	130
09/08/2026	52.21	52.67	52.02	52.17	+4.76%	1,116
08/28/2026	49.91	49.91	49.80	49.80	-2.07%	578
08/27/2026	50.85	50.85	50.85	50.85	+1.47%	275
08/20/2026	50.11	50.11	50.11	50.11	-1.47%	500,000
08/19/2026	51.12	51.13	50.81	50.86	-7.40%	4,270
08/13/2026	54.92	54.92	54.92	54.92	+0.16%	202
08/12/2026	54.80	54.96	54.80	54.83	-1.56%	1,904
08/10/2026	55.70	55.70	55.70	55.70	+2.48%	109
08/06/2026	54.35	54.35	54.35	54.35	+0.42%	170
08/04/2026	54.13	54.13	54.12	54.12	+3.24%	286
08/03/2026	52.43	52.43	52.43	52.43	+0.13%	230
07/30/2026	52.51	52.51	52.36	52.36	+5.82%	1,017
07/29/2026	48.53	50.17	48.53	49.48	-2.00%	4,457
07/28/2026	48.97	50.49	48.97	50.49	-3.10%	403
07/27/2026	53.25	53.25	51.96	52.11	+0.54%	200,955
07/24/2026	53.76	53.76	51.83	51.83	-3.39%	1,421
07/23/2026	54.01	56.45	53.64	53.64	-14.25%	709
07/20/2026	62.56	62.56	62.56	62.56	+0.22%	245
07/17/2026	60.82	62.67	60.82	62.42	-1.08%	2,935
07/16/2026	63.10	63.10	63.10	63.10	-5.97%	1,033
07/15/2026	67.87	67.87	66.11	67.10	-4.48%	2,054
07/14/2026	70.87	70.87	69.13	70.24	+0.53%	300,578
07/13/2026	69.87	69.87	69.87	69.87	-2.45%	400,202
07/10/2026	71.63	71.63	71.63	71.63	+5.77%	475
07/08/2026	67.42	67.72	65.88	67.72	+0.03%	200,420
07/07/2026	67.49	67.70	67.49	67.70	-6.21%	1,002
07/06/2026	72.18	72.18	72.18	72.18	+7.11%	179
07/02/2026	70.83	70.83	67.39	67.39	-4.50%	4,632
07/01/2026	72.87	72.87	70.56	70.56	-2.67%	30,301
06/30/2026	72.50	72.50	72.50	72.50	-0.51%	450,177
06/29/2026	72.41	72.87	69.87	72.87	-0.90%	990,532
06/25/2026	72.67	73.53	71.95	73.53	+2.17%	409
06/23/2026	72.27	72.27	71.96	71.96	-7.60%	600,509
06/23/2026	$0.09 Dividend
06/22/2026	77.88	77.88	77.88	77.88	+3.18%	233
06/17/2026	75.02	75.48	75.02	75.48	-0.52%	875
06/16/2026	78.61	78.61	75.23	75.87	-5.89%	946
06/15/2026	79.76	80.62	79.76	80.62	+2.88%	200,623
06/12/2026	78.10	78.37	77.80	78.37	+0.06%	336,258
06/11/2026	74.78	78.32	74.78	78.32	+10.31%	921
06/10/2026	73.18	73.18	70.71	71.00	+0.28%	400,609
06/09/2026	74.90	74.90	70.79	70.80	+0.64%	3,436
06/05/2026	71.81	71.81	70.35	70.35	-8.56%	392
06/04/2026	76.94	76.94	76.94	76.94	-1.83%	416
06/03/2026	78.50	78.50	78.37	78.37	-0.19%	653,150
06/02/2026	78.26	78.52	78.26	78.52	+14.43%	900,314
06/01/2026	69.06	69.06	68.16	68.62	+0.16%	301,772
05/29/2026	68.51	68.51	68.51	68.51	+3.17%	993
05/27/2026	69.98	69.99	66.30	66.40	-4.52%	1,171
05/26/2026	69.83	71.29	69.54	69.54	+7.42%	690,499
05/21/2026	63.96	64.74	63.96	64.74	+9.59%	400,516
05/19/2026	60.92	60.92	59.08	59.08	-2.66%	1,217
05/18/2026	61.95	61.95	60.69	60.69	-4.88%	261
05/14/2026	63.81	64.87	63.80	63.80	+2.80%	1,110,799
05/13/2026	61.02	62.07	59.89	62.07	+8.15%	324,082
05/12/2026	57.38	57.39	56.53	57.39	-1.08%	676,344
05/11/2026	58.78	58.78	58.02	58.02	+0.16%	500,501
05/08/2026	56.28	57.93	56.28	57.93	+3.89%	404,236
05/07/2026	56.63	57.20	55.76	55.76	-2.54%	40,903
05/06/2026	56.21	57.21	55.86	57.21	+1.16%	151,461
05/05/2026	56.26	56.83	56.26	56.55	+3.03%	100,636
05/01/2026	54.14	54.89	54.14	54.89	-0.18%	244
04/30/2026	53.27	54.99	53.27	54.99	+5.05%	1,884
04/29/2026	52.35	52.35	52.35	52.35	+5.80%	62,872
04/28/2026	49.47	49.47	49.47	49.47	-0.58%	70,140
04/27/2026	50.45	50.45	49.71	49.76	-2.46%	532
04/24/2026	51.17	51.27	49.74	51.02	+1.33%	261,447
04/23/2026	48.48	50.37	48.29	50.35	+13.91%	224,503
04/22/2026	44.89	44.89	44.19	44.20	-0.34%	921,524
04/21/2026	43.88	44.35	43.88	44.35	-0.53%	975
04/20/2026	44.06	44.59	43.61	44.59	+8.83%	408
04/16/2026	40.73	40.97	40.28	40.97	+1.06%	400,549
04/15/2026	40.27	40.54	40.27	40.54	+2.79%	2,331
04/13/2026	39.44	39.44	39.44	39.44	+2.87%	9,065
04/09/2026	38.23	38.34	38.23	38.34	+8.56%	713
04/07/2026	35.31	35.31	35.31	35.31	-1.64%	416,694
04/06/2026	34.29	35.90	34.29	35.90	+5.96%	128,407
04/02/2026	33.64	33.88	33.64	33.88	+1.72%	305
03/31/2026	33.31	33.31	33.31	33.31	+6.44%	100
03/30/2026	31.96	31.96	31.30	31.30	-4.19%	233
03/27/2026	32.67	32.67	32.67	32.67	-1.46%	294,300
03/26/2026	33.51	33.60	33.15	33.15	+4.20%	302
03/24/2026	31.82	31.82	31.82	31.82	+0.13%	358
03/24/2026	$0.09 Dividend
03/23/2026	31.78	31.78	31.78	31.78	+1.52%	100
03/19/2026	32.84	32.84	31.30	31.30	-4.89%	50,317
03/18/2026	32.91	32.91	32.91	32.91	-1.88%	100
03/16/2026	34.05	34.05	33.54	33.54	+3.80%	1,542
03/13/2026	33.57	33.57	32.31	32.31	-1.75%	2,700
03/12/2026	33.58	33.58	32.89	32.89	-3.13%	60,400
03/10/2026	33.95	33.95	33.95	33.95	+4.75%	265,106
03/09/2026	32.41	32.41	32.41	32.41	+0.01%	90,176
03/04/2026	32.41	32.41	32.41	32.41	+0.19%	30,542
03/02/2026	32.35	32.35	32.35	32.35	-3.57%	86,994